End of day Prices (full format), 150 Days for (PVM) PMI GOLD CORPORATION
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2014-Feb-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jan-31 Fri
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-30 Thu
| ###
| 0.375
| ###
| ###
| 11,158,029
| ###
| 72.2
| 72.2
| 0.0 |
2014-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2014-Jan-23 Thu
| 0.375
| 0.375
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2014-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| ###
| 0.375
|
|
| 19.8
| 19.8
| ### |
2014-Jan-17 Fri
| 0.375
| 0.375
| ###
| ###
| 2,712,150
| 508,528
| 18.3
| 18.3
| 0.0 |
2014-Jan-16 Thu
| 0.375
| ###
| 0.375
| 0.375
| 1,110,223
| ###
| 63.1
| 63.1
| ### |
2014-Jan-15 Wed
| 0.375
| 0.375
| ###
| ###
| 7,137,685
| ###
| 17.7
| 17.7
| 0.0 |
2014-Jan-14 Tue
| 0.375
| ###
| 0.375
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2014-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2014-Jan-06 Mon
| ###
| ###
| 0.345
| 0.345
|
|
| 22.7
| 22.7
| 0.0 |
2014-Jan-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jan-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2013-Dec-23 Mon
| 0.355
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| ###
| ###
| 1,463,577
| 0
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| ###
| ###
| 0.375
| 0.385
|
|
| ###
| ###
| 0.0 |
2013-Dec-18 Wed
| ###
| 0.4
| ###
| 0.4
| 7,043,748
| 1,408,749
| 98.2
| 98.2
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-16 Mon
| ###
| ###
| ###
| ###
| 1,750
| 0
| ###
| ###
| 0.0 |
2013-Dec-13 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 61.7
| 61.7
| ### |
2013-Dec-12 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2013-Dec-11 Wed
| 0.26
| 0.28
| 0.26
| 0.28
| 423,850
| ###
| 96.9
| 96.9
| ### |
2013-Dec-10 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2013-Dec-09 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 78.6
| 78.6
| 0.0 |
2013-Dec-06 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2013-Dec-05 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| 0.28
| 0.28
| 0.25
| 0.255
|
|
| 3.3
| 3.3
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| 0.25
| 0.26
|
|
| 21.6
| 21.6
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Nov-29 Fri
| 0.275
| ###
| 0.275
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 75.5
| 75.5
| 0.0 |
2013-Nov-27 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2013-Nov-26 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 74.4
| 74.4
| 0.0 |
2013-Nov-25 Mon
| ###
| ###
| 0.26
| 0.26
| 136,150
| ###
| 21.9
| 21.9
| 0.0 |
2013-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2013-Nov-21 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2013-Nov-20 Wed
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 11.3
| 11.3
| ### |
2013-Nov-19 Tue
| ###
| ###
| 0.28
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-14 Thu
| 0.325
| 0.325
| ###
| ###
| 498,089
| ###
| ###
| ###
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2013-Nov-11 Mon
| 0.325
| ###
| ###
| ###
| 1,311,055
| 0
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Nov-01 Fri
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-29 Tue
| 0.345
| ###
| 0.345
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2013-Oct-28 Mon
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 71.7
| 71.7
| 0.0 |
2013-Oct-25 Fri
| ###
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| ###
| ###
| 12,158
| 0
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
| 2,288
| 0
| 69.3
| 69.3
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
| 213,788
| 0
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2013-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2013-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| ###
| ###
| 286,750
| 0
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2013-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| 0.355
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2013-Sep-30 Mon
| ###
| ###
| 0.355
| ###
| 32,742
| ###
| 80.1
| 80.1
| 0.0 |
2013-Sep-27 Fri
| 0.375
| 0.375
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2013-Sep-24 Tue
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2013-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2013-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
| 265,821
| 0
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| ###
| ###
| ###
| ###
| 159,956
| 0
| 23.7
| 23.7
| 0.0 |
2013-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2013-Sep-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| 0.375
| 0.375
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2013-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| 0.4
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| 0.42
| 0.42
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| ###
| ###
| 0.385
| ###
| 313,647
| 60,377
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| ###
| ###
| 3,345
| 0
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| ###
| ###
| 0.4
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2013-Aug-28 Wed
| 0.425
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| 0.42
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2013-Aug-26 Mon
| 0.43
| ###
| 0.42
| 0.42
| 437,454
| ###
| ###
| ###
| ### |
2013-Aug-23 Fri
| 0.42
| 0.445
| 0.42
| 0.445
| 258,771
| ###
| ###
| ###
| ### |
2013-Aug-22 Thu
| 0.42
| 0.43
| 0.41
| 0.41
| 417,480
| 175,341
| ###
| ###
| ### |
2013-Aug-21 Wed
| 0.425
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2013-Aug-20 Tue
| ###
| 0.46
| ###
| 0.43
|
|
| ###
| ###
| ### |
2013-Aug-19 Mon
| 0.42
| 0.425
| 0.42
| 0.425
| 1,656,521
| 699,880
| ###
| ###
| ### |
2013-Aug-16 Fri
| 0.4
| 0.42
| 0.4
| 0.42
| 710,149
| ###
| 92.5
| 92.5
| ### |
2013-Aug-15 Thu
| ###
| 0.4
| ###
| 0.4
| 155,021
| ###
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| 0.4
| 0.4
| ###
| 0.4
| 41,956
| ###
| 60.3
| 60.3
| 0.0 |
2013-Aug-12 Mon
| 0.385
| 0.4
| 0.385
| 0.4
| 11,250
| ###
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2013-Aug-08 Thu
| ###
| 0.385
| ###
| 0.385
|
|
| 92.8
| 92.8
| 0.0 |
2013-Aug-07 Wed
| ###
| ###
| ###
| ###
| 24,548
| 0
| 8.7
| 8.7
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
| 13,682
| 0
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| ###
| 0.355
| ###
| 272,656
| ###
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| 0.375
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2013-Jul-31 Wed
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2013-Jul-30 Tue
| ###
| ###
| 0.375
| 0.375
| 25,247
| ###
| 24.5
| 24.5
| ### |
2013-Jul-29 Mon
| 0.4
| 0.4
| ###
| ###
| 51,322
| ###
| 21.9
| 21.9
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| 0.41
| 0.41
| 0.4
| 0.4
| 26,453
| ###
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| 0.41
| 0.425
| 0.41
| 0.42
| 922,827
| 385,280
| 84.6
| 84.6
| ### |
2013-Jul-23 Tue
| 0.385
| 0.42
| 0.385
| ###
| 1,723,555
| ###
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2013-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2013-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| ###
| ###
| 845,654
| 0
| 97.3
| 97.3
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| ###
| ###
| 1,014,056
| 0
| 89.7
| 89.7
| 0.0 |
2013-Jul-12 Fri
| ###
| ###
| ###
| ###
| 302,186
| 0
| 93.1
| 93.1
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| ###
| ###
| 97,287
| 0
| ###
| ###
| 0.0 |
2013-Jul-10 Wed
| ###
| ###
| ###
| ###
| 409,970
| 0
| 19.0
| 19.0
| 0.0 |
|