Group Ten Metals Inc (TSV: PGE )

0.3050 CAD -0.0100 (-3.17%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 0.3050 0.3150 0.3050 0.3050 177,954 -0.01(-3.17%)
Oct 14, 2021 0.3250 0.3250 0.3050 0.3150 98,335 +0.01(+1.61%)
Oct 13, 2021 0.3150 0.3300 0.3050 0.3100 185,214 -0.01(-3.13%)
Oct 12, 2021 0.3250 0.3250 0.3150 0.3200 135,949 +0.01(+3.23%)
Oct 08, 2021 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Oct 07, 2021 0.3250 0.3250 0.3000 0.3000 162,810 +0.00(+0.00%)
Oct 06, 2021 0.3050 0.3050 0.2850 0.3000 240,879 -0.01(-1.64%)
Oct 05, 2021 0.3250 0.3250 0.3050 0.3050 279,020 -0.02(-6.15%)
Oct 04, 2021 0.3300 0.3300 0.3250 0.3250 37,400 +0.00(+0.00%)
Oct 01, 2021 0.3400 0.3500 0.3200 0.3250 63,419 +0.01(+1.56%)
Sep 30, 2021 0.3300 0.3300 0.3200 0.3200 14,500 -0.02(-4.48%)
Sep 29, 2021 0.3300 0.3350 0.3200 0.3350 35,600 +0.01(+1.52%)
Sep 28, 2021 0.3300 0.3500 0.3300 0.3300 48,900 -0.01(-4.35%)
Sep 27, 2021 0.3400 0.3500 0.3300 0.3450 32,204 +0.01(+2.99%)
Sep 24, 2021 0.3300 0.3350 0.3300 0.3350 4,000 +0.00(+0.00%)
Sep 23, 2021 0.3400 0.3400 0.3250 0.3350 73,580 +0.00(+0.00%)
Sep 22, 2021 0.3200 0.3350 0.3200 0.3350 91,369 +0.02(+4.69%)
Sep 21, 2021 0.3400 0.3600 0.3200 0.3200 71,455 -0.02(-4.48%)
Sep 20, 2021 0.3300 0.3350 0.3300 0.3350 52,366 -0.01(-2.90%)
Sep 17, 2021 0.3650 0.3650 0.3400 0.3450 152,100 -0.03(-8.00%)
Sep 16, 2021 0.3800 0.3800 0.3500 0.3750 84,400 +0.00(+0.00%)
Sep 15, 2021 0.3300 0.3750 0.3300 0.3750 165,650 +0.05(+15.38%)
Sep 14, 2021 0.3300 0.3350 0.3200 0.3250 56,000 -0.01(-1.52%)
Sep 13, 2021 0.3400 0.3600 0.3300 0.3300 171,300 -0.01(-1.49%)
Sep 10, 2021 0.3700 0.3700 0.3300 0.3350 135,700 -0.03(-8.22%)
Sep 09, 2021 0.3900 0.3900 0.3650 0.3650 86,040 -0.02(-3.95%)
Sep 08, 2021 0.3900 0.3950 0.3700 0.3800 73,459 -0.01(-2.56%)
Sep 07, 2021 0.3850 0.3900 0.3800 0.3900 70,510 +0.01(+1.30%)
Sep 03, 2021 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Sep 02, 2021 0.3950 0.3950 0.3700 0.3900 50,592 -0.01(-1.27%)
Sep 01, 2021 0.3600 0.4000 0.3600 0.3950 50,597 +0.05(+12.86%)
Aug 31, 2021 0.3500 0.3500 0.3450 0.3500 41,000 +0.01(+2.94%)
Aug 30, 2021 0.3200 0.3400 0.3200 0.3400 46,502 +0.01(+3.03%)
Aug 27, 2021 0.3300 0.3300 0.3250 0.3300 43,000 +0.00(+0.00%)
Aug 26, 2021 0.3300 0.3300 0.3300 0.3300 27,111 +0.01(+3.13%)
Aug 25, 2021 0.3150 0.3200 0.3150 0.3200 9,800 +0.02(+6.67%)
Aug 24, 2021 0.2950 0.3050 0.2950 0.3000 124,000 +0.01(+3.45%)
Aug 23, 2021 0.3200 0.3250 0.2700 0.2900 347,175 -0.01(-3.33%)
Aug 20, 2021 0.3050 0.3050 0.3000 0.3000 48,200 +0.02(+5.26%)
Aug 19, 2021 0.3200 0.3200 0.2800 0.2850 153,451 -0.03(-8.06%)
Aug 18, 2021 0.3250 0.3250 0.3000 0.3100 30,972 -0.02(-4.62%)
Aug 17, 2021 0.3550 0.3550 0.3200 0.3250 72,483 -0.03(-8.45%)
Aug 16, 2021 0.3500 0.3550 0.3500 0.3550 22,000 -0.01(-1.39%)
Aug 13, 2021 0.3450 0.3600 0.3450 0.3600 64,058 +0.02(+4.35%)
Aug 12, 2021 0.3400 0.3450 0.3400 0.3450 22,675 +0.00(+1.47%)
Aug 11, 2021 0.3350 0.3400 0.3350 0.3400 37,793 +0.00(+0.00%)
Aug 10, 2021 0.3350 0.3400 0.3350 0.3400 20,550 +0.01(+1.49%)
Aug 09, 2021 0.3300 0.3350 0.3250 0.3350 57,125 -0.01(-1.47%)
Aug 06, 2021 0.3300 0.3400 0.3250 0.3400 62,039 +0.00(+0.00%)
Aug 05, 2021 0.3450 0.3450 0.3400 0.3400 117,200 +0.00(+0.00%)
Aug 04, 2021 0.3800 0.3800 0.3400 0.3400 58,909 -0.03(-8.11%)
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.