Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 25-May-30 03:48:37 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PVM) PMI GOLD CORPORATION Daily Prices Page 2...

     Prev Section TOC    Company Info for PVM    Limits Next Section


Company Details for (PVM) PMI GOLD CORPORATION

Listing Code PVM
Listing Name PMI GOLD CORPORATION
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for PVM .. Friday 31st January 2014

PVM is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.25 2 0.4
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PVM    Bottom Next Section


<< Previous 1 2


End of day Prices (full format),

600 Days for (PVM) PMI GOLD CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.02
2011-Sep-22 Thu 0.57 0.58 0.56 0.57 714,222 ### 82.8 82.8 ###
2011-Sep-21 Wed 0.56 ### 0.56 ### 927,271 ### ### ### 0.0
2011-Sep-20 Tue 0.56 0.57 0.55 0.57 ### ### ###
2011-Sep-19 Mon 0.55 0.55 0.55 0.55 79.9 79.9 ###
2011-Sep-16 Fri 0.55 0.55 0.55 0.55 ### ### ###
2011-Sep-15 Thu 0.56 0.56 0.55 0.55 ### ### ###
2011-Sep-14 Wed 0.55 ### 0.54 ### 392,129 105,874 ### ### 0.0
2011-Sep-13 Tue 0.54 0.54 ### ### 29.3 29.3 0.0
2011-Sep-12 Mon ### 0.54 0.53 ### 90,950 48,658 ### ### 0.0
2011-Sep-09 Fri 0.52 0.55 0.52 0.55 92.3 92.3 ###
2011-Sep-08 Thu 0.51 0.53 0.51 0.52 74,028 ### 84.8 84.8 0.0
2011-Sep-07 Wed 0.5 0.5 0.475 0.475 44,284 21,588 ### ### ###
2011-Sep-06 Tue 0.48 0.48 0.475 0.475 30.8 30.8 ###
2011-Sep-05 Mon 0.485 0.49 0.475 0.475 ### ### ###
2011-Sep-02 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2011-Sep-01 Thu 0.49 0.5 0.49 0.5 ### ### 0.0
2011-Aug-31 Wed 0.48 0.48 0.48 0.48 ### ### 0.0
2011-Aug-30 Tue ### ### ### ### 0 0.0
2011-Aug-29 Mon 0.46 ### 0.46 ### 95.3 95.3 0.0
2011-Aug-26 Fri ### ### ### ### 15.0 15.0 0.0
2011-Aug-25 Thu 0.49 0.5 0.49 0.5 ### ### 0.0
2011-Aug-24 Wed 0.455 0.5 0.455 0.48 329,950 157,551 ### ### 0.0
2011-Aug-23 Tue 0.44 0.45 0.425 0.44 150,585 65,880 60.0 60.0 ###
2011-Aug-22 Mon 0.46 0.46 0.46 0.46 ### ### 0.0
2011-Aug-19 Fri 0.47 0.47 0.47 0.47 76.8 76.8 ###
2011-Aug-18 Thu 0.47 0.47 0.45 0.47 81.6 81.6 ###
2011-Aug-17 Wed 0.475 0.475 0.475 0.475 ### ### ###
2011-Aug-16 Tue ### ### 0.475 0.475 ### ### ###
2011-Aug-15 Mon ### ### ### ### 60.1 60.1 0.0
2011-Aug-12 Fri 0.49 0.49 0.49 0.49 ### ### ###
2011-Aug-11 Thu 0.48 0.48 0.48 0.48 0 0.0
2011-Aug-10 Wed 0.485 0.485 0.48 0.48 27.7 27.7 0.0
2011-Aug-09 Tue ### 0.47 0.46 0.47 ### ### ###
2011-Aug-08 Mon 0.485 ### 0.47 0.47 ### ### ###
2011-Aug-05 Fri 0.48 0.485 0.47 0.485 283,589 ### ### ### 0.0
2011-Aug-04 Thu 0.53 0.53 0.51 0.51 456,225 ### 16.1 16.1 ###
2011-Aug-03 Wed ### 0.545 ### 0.54 82.6 82.6 0.0
2011-Aug-02 Tue 0.52 0.52 0.52 0.52 74.8 74.8 0.0
2011-Aug-01 Mon 0.5 0.53 0.5 0.525 90.5 90.5 0.0
2011-Jul-29 Fri 0.5 0.53 ### 0.51 344,084 91,182 ### ### ###
2011-Jul-28 Thu 0.5 0.51 0.5 0.51 ### ### ###
2011-Jul-27 Wed 0.51 0.525 0.5 0.525 ### ### 0.0
2011-Jul-26 Tue 0.52 0.525 0.52 0.525 ### ### 0.0
2011-Jul-25 Mon 0.53 0.53 0.52 0.52 ### ### 0.0
2011-Jul-22 Fri 0.55 0.55 0.52 0.53 ### ### 0.0
2011-Jul-21 Thu 0.52 0.55 0.51 0.55 ### ### ###
2011-Jul-20 Wed 0.53 0.53 0.53 0.53 ### ### 0.0
2011-Jul-19 Tue 0.5 0.51 0.5 0.51 ### ### ###
2011-Jul-18 Mon 0.49 0.51 0.49 0.49 ### ### ###
2011-Jul-15 Fri 0.5 ### 0.5 ### ### ### 0.0
2011-Jul-14 Thu ### ### 0.49 0.49 ### ### ###
2011-Jul-13 Wed 0.49 0.49 0.49 0.49 ### ### ###
2011-Jul-12 Tue 0.5 0.5 0.48 0.5 41,250 ### 84.8 84.8 0.0
2011-Jul-11 Mon ### ### ### ### 10.6 10.6 0.0
2011-Jul-08 Fri 0.525 0.525 0.52 0.52 ### ### 0.0
2011-Jul-07 Thu 0.5 0.5 0.5 0.5 74,750 37,375 ### ### 0.0
2011-Jul-06 Wed 0.5 0.5 0.5 0.5 0 0.0
2011-Jul-05 Tue 0.48 0.5 0.48 0.5 91.7 91.7 0.0
2011-Jul-04 Mon 0.48 0.48 0.48 0.48 ### ### 0.0
2011-Jul-01 Fri 0.5 0.5 0.475 0.48 6.3 6.3 0.0
2011-Jun-30 Thu 0.46 0.46 0.46 0.46 ### ### 0.0
2011-Jun-29 Wed 0.455 0.455 0.45 0.45 276,429 125,084 23.6 23.6 0.0
2011-Jun-28 Tue 0.45 0.455 0.45 0.45 75.6 75.6 0.0
2011-Jun-27 Mon 0.44 0.44 0.44 0.44 81.6 81.6 ###
2011-Jun-24 Fri 0.43 0.43 0.43 0.43 68.8 68.8 ###
2011-Jun-23 Thu 0.43 0.43 0.425 0.43 ### ### ###
2011-Jun-22 Wed 0.43 0.45 0.43 0.45 ### ### 0.0
2011-Jun-21 Tue 0.43 0.43 0.42 0.425 ### ### ###
2011-Jun-20 Mon 0.46 0.46 0.43 0.43 ### ### ###
2011-Jun-17 Fri 0.46 0.48 0.46 0.48 ### ### 0.0
2011-Jun-16 Thu 0.48 0.48 0.46 0.46 14.7 14.7 0.0
2011-Jun-15 Wed 0.47 0.48 0.47 0.48 87.6 87.6 0.0
2011-Jun-14 Tue ### ### 0.47 0.47 3.3 3.3 ###
2011-Jun-10 Fri 0.5 0.5 0.5 0.5 0 0.0
2011-Jun-09 Thu 0.5 0.5 0.5 0.5 ### ### 0.0
2011-Jun-08 Wed ### 0.52 ### 0.51 82.9 82.9 ###
2011-Jun-07 Tue ### ### ### ### 0 0.0
2011-Jun-06 Mon 0.54 0.54 0.5 ### 185,322 ### 5.0 5.0 0.0
2011-Jun-03 Fri 0.55 0.55 0.54 0.54 ### ### 0.0
2011-Jun-02 Thu 0.56 0.56 0.56 0.56 76.9 76.9 ###
2011-Jun-01 Wed 0.575 0.575 0.57 0.57 ### ### ###
2011-May-31 Tue 0.575 0.575 0.555 0.575 334,986 ### ### ### ###
2011-May-30 Mon 0.575 ### 0.575 0.58 199,586 57,380 ### ### ###
2011-May-27 Fri 0.54 ### 0.54 0.56 ### ### ###
2011-May-26 Thu 0.48 ### 0.48 0.5 384,120 92,188 91.9 91.9 0.0
2011-May-25 Wed 0.44 0.49 0.43 0.485 98.6 98.6 0.0
2011-May-24 Tue 0.45 0.45 0.44 0.44 17.6 17.6 ###
2011-May-23 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
2011-May-20 Fri 0.45 0.47 0.45 0.45 ### ### 0.0
2011-May-19 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
2011-May-18 Wed 0.45 0.455 0.43 0.43 6.9 6.9 ###
2011-May-17 Tue 0.475 0.475 0.475 0.475 68.1 68.1 ###
2011-May-16 Mon 0.455 0.48 0.455 0.475 95.2 95.2 ###
2011-May-13 Fri 0.49 0.49 0.48 0.48 12,083 ### ### ### 0.0
2011-May-12 Thu 0.49 0.49 0.48 0.48 ### ### 0.0
2011-May-11 Wed ### ### ### ### 68.4 68.4 0.0
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon 0.52 0.52 0.51 0.51 12,024 ### 17.0 17.0 ###
2011-May-06 Fri 0.53 0.53 ### 0.52 ### ### 0.0
2011-May-05 Thu 0.54 0.56 0.54 0.56 10,476 ### 85.7 85.7 ###
2011-May-04 Wed 0.53 0.53 0.53 0.53 ### ### 0.0
2011-May-03 Tue 0.55 0.55 0.55 0.55 75.9 75.9 ###
2011-May-02 Mon 0.575 0.575 0.56 0.57 40.4 40.4 ###
2011-Apr-29 Fri 0.56 0.575 0.56 0.56 82.9 82.9 ###
2011-Apr-28 Thu ### ### 0.555 0.56 96,658 26,822 ### ### ###
2011-Apr-27 Wed 0.57 0.58 0.56 0.57 932,620 ### ### ### ###
2011-Apr-21 Thu ### 0.645 ### 0.645 91.5 91.5 ###
2011-Apr-20 Wed ### ### ### ### 94.4 94.4 0.0
2011-Apr-19 Tue ### ### ### ### 91.0 91.0 0.0
2011-Apr-18 Mon ### ### ### ### 0 0.0
2011-Apr-15 Fri ### ### ### ### 0 0.0
2011-Apr-14 Thu ### ### ### ### 180,655 0 29.2 29.2 0.0
2011-Apr-13 Wed ### ### ### ### 327,287 0 ### ### 0.0
2011-Apr-12 Tue ### ### ### ### 0 0.0
2011-Apr-11 Mon ### ### ### ### ### ### 0.0
2011-Apr-08 Fri ### ### 0.675 ### 52,550 ### 63.6 63.6 0.0
2011-Apr-07 Thu ### ### ### 0.685 77.6 77.6 0.0
2011-Apr-06 Wed ### ### ### ### ### ### 0.0
2011-Apr-05 Tue 0.7 0.71 ### ### 113,784 ### ### ### 0.0
2011-Apr-04 Mon ### ### ### ### ### ### 0.0
2011-Apr-01 Fri 0.7 0.7 0.7 0.7 0 ###
2011-Mar-31 Thu ### 0.7 ### 0.7 ### ### ###
2011-Mar-30 Wed ### 0.71 ### ### 293,771 104,288 92.2 92.2 0.0
2011-Mar-29 Tue ### 0.7 ### 0.7 ### ### ###
2011-Mar-28 Mon ### ### ### ### 0 0.0
2011-Mar-25 Fri ### ### ### ### ### ### 0.0
2011-Mar-24 Thu ### ### ### ### 135,852 0 ### ### 0.0
2011-Mar-23 Wed ### ### ### ### 92,086 0 70.5 70.5 0.0
2011-Mar-22 Tue 0.685 0.72 ### ### 176,085 ### ### ### 0.0
2011-Mar-21 Mon ### 0.7 ### 0.7 ### ### ###
2011-Mar-18 Fri ### 0.685 ### ### 52.0 52.0 0.0
2011-Mar-17 Thu ### 0.655 0.58 0.655 702,487 433,785 95.1 95.1 ###
2011-Mar-16 Wed ### ### ### 0.655 75.5 75.5 ###
2011-Mar-15 Tue 0.71 0.73 ### ### ### ### 0.0
2011-Mar-14 Mon 0.74 0.76 0.71 0.72 214,045 157,323 30.6 30.6 ###
2011-Mar-11 Fri 0.685 0.83 ### 0.77 ### ### 0.1
2011-Mar-10 Thu 0.8 0.8 0.75 0.785 40.1 40.1 ###
2011-Mar-09 Wed 0.79 0.8 0.78 ### 83.3 83.3 0.0
2011-Mar-08 Tue 0.89 ### 0.85 0.86 11.6 11.6 ###
2011-Mar-07 Mon 0.87 ### 0.86 0.88 ### ### 0.1
2011-Mar-04 Fri 0.85 0.85 0.77 0.83 ### ### ###
2011-Mar-03 Thu 0.87 0.87 0.825 0.855 1,822,049 1,544,186 19.3 19.3 ###
2011-Mar-02 Wed ### ### ### 0.71 1,377,788 0 92.1 92.1 ###
2011-Mar-01 Tue ### ### ### ### 611,147 0 17.6 17.6 0.0
2011-Feb-28 Mon ### 0.7 0.655 0.655 ### ### ###
2011-Feb-25 Fri ### ### ### ### 298,484 0 84.1 84.1 0.0
2011-Feb-24 Thu ### ### ### ### ### ### 0.0
2011-Feb-23 Wed ### 0.7 ### 0.675 90,787 31,775 ### ### 0.0
2011-Feb-22 Tue ### 0.7 ### 0.7 569,855 199,449 ### ### ###
2011-Feb-21 Mon 0.74 0.74 ### ### 949,276 ### ### ### 0.0
2011-Feb-18 Fri 0.56 0.59 0.56 0.57 804,651 462,674 ### ### ###
2011-Feb-17 Thu 0.56 0.58 0.55 0.555 ### ### ###
2011-Feb-16 Wed ### 0.58 0.55 0.555 21.1 21.1 ###
2011-Feb-15 Tue 0.56 0.58 0.56 ### 76.6 76.6 0.0
2011-Feb-14 Mon 0.555 ### 0.555 0.56 154,952 ### ### ### ###
2011-Feb-11 Fri 0.57 0.59 0.55 0.555 ### ### ###
2011-Feb-10 Thu 0.57 0.57 0.55 0.55 369,857 ### ### ### ###
2011-Feb-09 Wed 0.56 0.57 0.55 0.56 ### ### ###
2011-Feb-08 Tue 0.55 0.58 0.55 0.58 ### ### ###
2011-Feb-07 Mon 0.555 0.555 0.54 0.54 101,354 ### ### ### 0.0
2011-Feb-04 Fri 0.58 0.58 0.57 0.57 32,525 ### 17.2 17.2 ###
2011-Feb-03 Thu ### ### 0.55 0.55 251,025 ### ### ### ###
2011-Feb-02 Wed 0.575 ### 0.575 ### 94.2 94.2 0.0
2011-Feb-01 Tue 0.57 0.58 ### 0.58 80.1 80.1 ###
2011-Jan-31 Mon 0.575 0.585 0.55 0.58 ### ### ###
2011-Jan-28 Fri ### ### 0.55 0.58 9.7 9.7 ###
2011-Jan-27 Thu ### ### ### ### ### ### 0.0
2011-Jan-25 Tue 0.625 ### ### ### 197,579 0 28.0 28.0 0.0
2011-Jan-24 Mon ### ### ### ### 454,489 0 ### ### 0.0
2011-Jan-21 Fri 0.71 0.71 ### ### 707,850 251,286 6.7 6.7 0.0
2011-Jan-20 Thu ### 0.72 ### 0.71 97.4 97.4 ###
2011-Jan-19 Wed ### ### ### 0.655 25.6 25.6 ###
2011-Jan-18 Tue ### ### ### ### 376,451 0 79.6 79.6 0.0
2011-Jan-17 Mon 0.675 0.675 ### ### ### ### 0.0
2011-Jan-14 Fri 0.57 ### 0.57 0.655 98.3 98.3 ###
2011-Jan-13 Thu 0.575 0.575 0.575 0.575 339,283 195,087 58.6 58.6 ###
2011-Jan-12 Wed 0.55 0.575 0.55 0.575 221,122 124,381 ### ### ###
2011-Jan-11 Tue 0.55 0.55 0.55 0.55 87,543 48,148 ### ### ###
2011-Jan-10 Mon 0.57 0.57 0.55 0.55 72,857 ### 9.4 9.4 ###
2011-Jan-07 Fri 0.58 0.59 0.56 0.56 87,452 50,284 ### ### ###
2011-Jan-06 Thu 0.58 0.58 0.56 0.57 19.9 19.9 ###
2011-Jan-05 Wed ### ### 0.585 0.585 ### ### ###
2011-Jan-04 Tue ### ### 0.575 0.59 280,073 80,520 ### ### 0.0
2010-Dec-31 Fri 0.57 ### 0.57 0.57 72.3 72.3 ###
2010-Dec-30 Thu 0.54 0.55 0.54 0.55 90,779 49,474 ### ### ###
2010-Dec-29 Wed 0.54 0.54 ### ### 4.2 4.2 0.0
2010-Dec-24 Fri 0.53 0.55 0.525 0.53 ### ### 0.0
2010-Dec-23 Thu 0.55 0.56 0.55 0.55 36,180 20,079 65.0 65.0 ###
2010-Dec-22 Wed 0.59 ### 0.575 0.575 14.2 14.2 ###
2010-Dec-21 Tue 0.7 0.7 0.57 0.59 ### ### 0.0


<< Previous 1 2
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-30 03:48:37 thru 2025-05-30 03:48:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000