Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pampa Metals Corp (CSE: PM )

0.3450 -0.0100 (-2.82%)
Official Closing Price Updated: 2:48 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.3500 0.3500 0.3400 0.3450 38,642 -0.01(-2.82%)
May 30, 2024 0.3600 0.3650 0.3450 0.3550 84,508 +0.01(+2.90%)
May 29, 2024 0.3500 0.3650 0.3400 0.3450 110,587 +0.02(+7.81%)
May 28, 2024 0.3000 0.3600 0.3000 0.3200 956,100 +0.02(+6.67%)
May 27, 2024 0.2900 0.3000 0.2750 0.3000 326,100 +0.00(+0.00%)
May 24, 2024 0.2800 0.3000 0.2700 0.3000 1,128,251 +0.02(+7.14%)
May 23, 2024 0.2600 0.3600 0.2600 0.2800 3,443,050 +0.03(+12.00%)
May 22, 2024 0.2500 0.2500 0.2450 0.2500 303,000 +0.00(+0.00%)
May 21, 2024 0.2500 0.2500 0.2500 0.2500 394,864 +0.00(+0.00%)
May 17, 2024 0.2500 0 +0.00(+0.00%)
May 16, 2024 0.2550 0.2550 0.2500 0.2500 152,500 +0.00(+0.00%)
May 15, 2024 0.2550 0.2550 0.2500 0.2500 244,200 +0.00(+0.00%)
May 14, 2024 0.2600 0.2600 0.2500 0.2500 367,084 +0.00(+0.00%)
May 13, 2024 0.2550 0.2550 0.2500 0.2500 25,000 +0.00(+0.00%)
May 10, 2024 0.2500 0.2500 0.2500 0.2500 47,000 -0.01(-1.96%)
May 09, 2024 0.2550 0.2600 0.2550 0.2550 20,700 +0.00(+0.00%)
May 08, 2024 0.2550 0.2550 0.2550 0.2550 92,000 +0.00(+0.00%)
May 07, 2024 0.2500 0.2550 0.2500 0.2550 1,637,166 +0.00(+0.00%)
May 06, 2024 0.2550 0.2700 0.2450 0.2550 2,448,472 +0.00(+0.00%)
May 03, 2024 0.2500 0.2600 0.2500 0.2550 293,104 +0.00(+0.00%)
May 02, 2024 0.2500 0.2600 0.2500 0.2550 146,000 +0.00(+0.00%)
May 01, 2024 0.2550 0.2550 0.2550 0.2550 100,300 +0.01(+2.00%)
Apr 30, 2024 0.2650 0.2700 0.2500 0.2500 348,915 -0.01(-1.96%)
Apr 29, 2024 0.2600 0.2650 0.2550 0.2550 201,300 -0.01(-3.77%)
Apr 26, 2024 0.2550 0.2700 0.2550 0.2650 83,150 +0.01(+3.92%)
Apr 25, 2024 0.2600 0.2600 0.2500 0.2550 250,000 -0.01(-1.92%)
Apr 24, 2024 0.2750 0.2750 0.2600 0.2600 167,459 -0.01(-3.70%)
Apr 23, 2024 0.2750 0.2750 0.2700 0.2700 129,315 -0.01(-1.82%)
Apr 22, 2024 0.2500 0.2800 0.2500 0.2750 1,667,405 +0.02(+5.77%)
Apr 19, 2024 0.2550 0.2600 0.2550 0.2600 357,357 +0.00(+0.00%)
Apr 18, 2024 0.2550 0.2600 0.2550 0.2600 213,500 +0.00(+0.00%)
Apr 17, 2024 0.2550 0.2600 0.2550 0.2600 101,334 +0.01(+1.96%)
Apr 16, 2024 0.2600 0.2600 0.2550 0.2550 59,500 -0.01(-1.92%)
Apr 15, 2024 0.2550 0.2600 0.2550 0.2600 97,263 +0.01(+1.96%)
Apr 12, 2024 0.2500 0.2600 0.2500 0.2550 227,050 -0.01(-1.92%)
Apr 11, 2024 0.2600 0.2600 0.2500 0.2600 112,500 -0.01(-1.89%)
Apr 10, 2024 0.2450 0.2650 0.2450 0.2650 176,676 +0.02(+8.16%)
Apr 09, 2024 0.2450 0.2450 0.2400 0.2450 129,118 +0.00(+0.00%)
Apr 08, 2024 0.2500 0.2500 0.2450 0.2450 67,933 -0.01(-2.00%)
Apr 05, 2024 0.2550 0.2600 0.2500 0.2500 80,700 +0.01(+2.04%)
Apr 04, 2024 0.2400 0.2450 0.2400 0.2450 389,000 +0.00(+0.00%)
Apr 03, 2024 0.2500 0.2500 0.2400 0.2450 119,000 +0.01(+2.08%)
Apr 02, 2024 0.2400 0.2450 0.2400 0.2400 132,000 +0.00(+0.00%)
Apr 01, 2024 0.2600 0.2600 0.2400 0.2400 758,110 -0.02(-7.69%)
Mar 28, 2024 0.2600 0 -0.01(-3.70%)
Mar 27, 2024 0.2600 0.2700 0.2600 0.2700 68,000 +0.01(+3.85%)
Mar 26, 2024 0.2500 0.2650 0.2450 0.2600 296,287 +0.02(+6.12%)
Mar 25, 2024 0.2500 0.2500 0.2400 0.2450 136,196 -0.01(-2.00%)
Mar 22, 2024 0.2500 0.2500 0.2500 0.2500 18,000 -0.01(-3.85%)
Mar 21, 2024 0.2450 0.2600 0.2450 0.2600 50,500 +0.01(+4.00%)
Mar 20, 2024 0.2400 0.2550 0.2400 0.2500 366,786 +0.01(+4.17%)
Mar 19, 2024 0.2450 0.2450 0.2400 0.2400 416,279 -0.01(-2.04%)
Mar 18, 2024 0.2650 0.2650 0.2450 0.2450 400,191 -0.01(-3.92%)
Mar 15, 2024 0.2600 0.2650 0.2550 0.2550 85,800 -0.01(-3.77%)
Mar 14, 2024 0.2700 0.2700 0.2500 0.2650 99,153 -0.01(-1.85%)
Mar 13, 2024 0.2600 0.2750 0.2600 0.2700 82,377 +0.02(+5.88%)
Mar 12, 2024 0.2550 0.2700 0.2450 0.2550 330,800 +0.02(+6.25%)
Mar 11, 2024 0.2850 0.3250 0.2400 0.2400 1,531,468 +0.01(+6.67%)
Mar 08, 2024 0.2150 0.2300 0.2150 0.2250 243,331 +0.01(+2.27%)
Mar 07, 2024 0.2200 0.2250 0.2100 0.2200 131,587 -0.01(-4.35%)
Mar 06, 2024 0.2100 0.2300 0.2100 0.2300 249,300 +0.02(+9.52%)
Mar 05, 2024 0.2150 0.2150 0.2000 0.2100 315,000 -0.02(-6.67%)
Mar 04, 2024 0.2250 0.2250 0.2000 0.2250 250,362 +0.00(+0.00%)
Mar 01, 2024 0.2550 0.2550 0.2100 0.2250 305,325 -0.03(-11.76%)
Feb 29, 2024 0.2300 0.2650 0.2300 0.2550 162,507 +0.03(+13.33%)
Feb 28, 2024 0.2150 0.2300 0.2150 0.2250 188,890 +0.02(+7.14%)
Feb 27, 2024 0.2200 0.2200 0.2000 0.2100 220,000 -0.01(-4.55%)
Feb 26, 2024 0.2200 0.2350 0.2200 0.2200 55,000 -0.01(-2.22%)
Feb 23, 2024 0.2300 0.2300 0.2200 0.2250 48,616 +0.00(+0.00%)
Feb 22, 2024 0.2450 0.2500 0.2100 0.2250 296,400 -0.02(-8.16%)
Feb 21, 2024 0.2350 0.2450 0.2300 0.2450 53,000 +0.02(+8.89%)
Feb 20, 2024 0.2400 0.2400 0.2200 0.2250 77,366 -0.01(-4.26%)
Feb 16, 2024 0.2350 0 -0.02(-6.00%)
Feb 15, 2024 0.2350 0.2500 0.2350 0.2500 40,810 +0.00(+0.00%)
Feb 14, 2024 0.2600 0.2750 0.2350 0.2500 288,010 -0.01(-1.96%)
Feb 13, 2024 0.2100 0.2600 0.2100 0.2550 620,511 +0.03(+13.33%)
Feb 12, 2024 0.2050 0.2250 0.1950 0.2250 358,300 +0.02(+9.76%)
Feb 09, 2024 0.2000 0.2050 0.2000 0.2050 23,450 +0.01(+5.13%)
Feb 08, 2024 0.1800 0.2100 0.1800 0.1950 201,600 +0.00(+0.00%)
Feb 07, 2024 0.2100 0.2100 0.1750 0.1950 593,361 -0.01(-7.14%)
Feb 06, 2024 0.1550 0.2600 0.1550 0.2100 2,743,670 +0.07(+50.00%)
Feb 05, 2024 0.1600 0.1600 0.1400 0.1400 346,300 -0.02(-12.50%)
Feb 02, 2024 0.1650 0.1650 0.1600 0.1600 6,000 -0.01(-3.03%)
Feb 01, 2024 0.1650 0.1650 0.1600 0.1650 58,500 +0.01(+3.13%)
Jan 31, 2024 0.1600 0.1650 0.1600 0.1600 57,848 +0.00(+0.00%)
Jan 30, 2024 0.1650 0.1650 0.1600 0.1600 141,000 -0.01(-5.88%)
Jan 29, 2024 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+3.03%)
Jan 26, 2024 0.1700 0.1800 0.1650 0.1650 130,000 +0.01(+6.45%)
Jan 25, 2024 0.1500 0.1750 0.1500 0.1550 137,650 -0.01(-6.06%)
Jan 24, 2024 0.1450 0.1650 0.1450 0.1650 101,000 +0.02(+13.79%)
Jan 23, 2024 0.1650 0.1650 0.1400 0.1450 113,000 -0.01(-3.33%)
Jan 19, 2024 0.1500 0 +0.00(+0.00%)
Jan 18, 2024 0.1500 0.1550 0.1500 0.1500 92,700 +0.00(+0.00%)
Jan 17, 2024 0.1550 0.1550 0.1400 0.1500 67,550 -0.02(-11.76%)
Jan 16, 2024 0.1800 0.1800 0.1700 0.1700 39,600 -0.01(-5.56%)
Jan 15, 2024 0.1800 0.1800 0.1800 0.1800 10,810 +0.01(+5.88%)
Jan 11, 2024 0.1700 0.1700 100 +0.00(+0.00%)
Jan 10, 2024 0.1700 0.1700 0.1700 0.1700 80,500 +0.00(+0.00%)
Jan 09, 2024 0.1700 0.1700 0.1700 0.1700 40,000 +0.02(+9.68%)
Jan 08, 2024 0.1700 0.1700 0.1550 0.1550 95,100 -0.02(-8.82%)
Jan 05, 2024 0.1700 0.1700 0.1700 0.1700 16,500 +0.01(+3.03%)
Jan 04, 2024 0.1650 0.1650 0.1650 0.1650 500 +0.01(+6.45%)
Jan 03, 2024 0.1600 0.1600 0.1500 0.1550 70,100 -0.01(-3.13%)
Jan 02, 2024 0.1650 0.1650 0.1600 0.1600 107,501 -0.01(-5.88%)
Dec 29, 2023 0.1700 0 +0.00(+0.00%)
Dec 28, 2023 0.1800 0.1900 0.1700 0.1700 61,900 +0.01(+6.25%)
Dec 27, 2023 0.1900 0.1900 0.1600 0.1600 173,000 -0.03(-15.79%)
Dec 21, 2023 0.1900 0 -0.01(-7.32%)
Dec 19, 2023 0.2050 0.2050 0 +0.02(+13.89%)
Dec 18, 2023 0.1800 0.1800 0.1800 0.1800 16,868 -0.02(-7.69%)
Dec 15, 2023 0.1800 0.1950 0.1800 0.1950 177,000 +0.02(+8.33%)
Dec 14, 2023 0.2000 0.2000 0.1800 0.1800 56,000 -0.02(-10.00%)
Dec 13, 2023 0.2000 0.2000 0.1850 0.2000 125,000 +0.02(+11.11%)
Dec 12, 2023 0.1800 0.1800 0.1800 0.1800 1,960 +0.01(+2.86%)
Dec 11, 2023 0.1850 0.1850 0.1750 0.1750 183,340 -0.03(-12.50%)
Dec 08, 2023 0.1800 0.2100 0.1800 0.2000 507,385 +0.04(+25.00%)
Dec 07, 2023 0.1700 0.1750 0.1500 0.1600 750,216 -0.01(-3.03%)
Dec 06, 2023 0.1950 0.2200 0.1650 0.1650 895,281 +0.02(+17.86%)
Dec 05, 2023 0.1450 0.1450 0.1400 0.1400 33,000 -0.02(-12.50%)
Dec 04, 2023 0.1350 0.1800 0.1350 0.1600 234,261 +0.02(+14.29%)
Dec 01, 2023 0.0550 0.1500 0.0550 0.1400 497,287 +0.09(+180.00%)
Nov 30, 2023 0.0300 0.0500 0.0300 0.0500 80,000 +0.03(+100.00%)
Nov 28, 2023 0.0250 0.0250 0 -0.00(-16.67%)
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 9,600 +0.00(+0.00%)
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Nov 10, 2023 0.0300 0 -0.01(-33.33%)
Nov 09, 2023 0.0450 0.0450 0.0450 0.0450 2,500 +0.01(+50.00%)
Nov 07, 2023 0.0300 0.0300 400 +0.00(+20.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.