Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 1:32PM ET - U.S. Markets close in 2 hours and 28 minutes. Dow  0.97% Nasdaq  1.10%

PETROMINERALES LTD (PMG.TO)

At 1:16PM ET: 19.07   0.33 (1.70%)

MORE ON PMG.TO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 18.29 19.40 18.03 19.40 186,800 19.40 17-Dec-09 18.00 18.30 17.90 18.08 100,800 18.08 16-Dec-09 18.00 18.33 18.00 18.15 329,700 18.15 15-Dec-09 18.15 18.20 17.69 18.05 400,200 18.05 14-Dec-09 18.78 18.99 18.05 18.46 139,100 18.46 11-Dec-09 18.75 18.99 18.51 18.81 76,300 18.81 10-Dec-09 18.39 18.74 18.06 18.74 99,100 18.74 9-Dec-09 18.20 18.42 17.95 18.38 96,300 18.38 8-Dec-09 18.10 18.24 17.90 18.24 194,200 18.24 7-Dec-09 18.15 18.24 18.05 18.15 135,300 18.15 4-Dec-09 18.72 18.74 18.16 18.38 75,000 18.38 3-Dec-09 18.70 18.70 18.26 18.36 137,900 18.36 2-Dec-09 18.16 18.70 17.94 18.45 164,700 18.45 1-Dec-09 17.34 18.28 17.00 18.09 1,108,700 18.09 30-Nov-09 16.88 17.57 16.84 17.01 74,300 17.01 27-Nov-09 16.60 17.42 16.29 17.30 114,300 17.30 26-Nov-09 17.75 17.75 17.13 17.28 36,000 17.28 25-Nov-09 17.26 17.70 17.10 17.70 71,300 17.70 24-Nov-09 17.05 17.28 16.82 17.28 43,900 17.28 23-Nov-09 17.05 17.23 16.97 17.20 83,300 17.20 20-Nov-09 17.24 17.25 16.81 16.90 98,300 16.90 19-Nov-09 17.29 17.29 17.00 17.11 94,700 17.11 18-Nov-09 17.77 17.77 17.16 17.21 88,800 17.21 17-Nov-09 17.80 17.85 17.52 17.54 66,900 17.54 16-Nov-09 17.35 17.68 17.15 17.51 53,900 17.51 13-Nov-09 17.25 17.35 16.84 17.15 84,100 17.15 12-Nov-09 17.20 17.29 16.84 16.99 68,300 16.99 11-Nov-09 17.23 17.75 17.14 17.38 95,600 17.38 10-Nov-09 17.05 17.19 16.71 17.00 48,300 17.00 9-Nov-09 16.90 17.09 16.79 17.07 198,000 17.07 6-Nov-09 16.59 16.66 16.09 16.66 79,500 16.66 5-Nov-09 16.68 16.70 16.28 16.40 155,400 16.40 4-Nov-09 16.47 16.82 16.20 16.27 81,200 16.27 3-Nov-09 15.69 16.55 15.69 16.37 383,700 16.37 2-Nov-09 15.05 15.89 15.05 15.73 118,000 15.73 30-Oct-09 15.50 15.70 14.77 15.00 114,800 15.00 29-Oct-09 15.29 15.77 15.29 15.55 68,600 15.55 28-Oct-09 15.12 15.26 14.92 15.09 173,700 15.09 27-Oct-09 15.30 15.45 14.95 15.43 376,000 15.43 26-Oct-09 15.87 16.06 15.25 15.30 437,300 15.30 23-Oct-09 16.13 16.15 15.78 16.00 141,200 16.00 22-Oct-09 16.02 16.20 15.21 15.85 225,700 15.85 21-Oct-09 16.14 16.30 15.78 15.89 49,900 15.89 20-Oct-09 16.32 16.38 16.05 16.15 116,600 16.15 19-Oct-09 16.00 16.53 16.00 16.30 167,600 16.30 16-Oct-09 15.86 15.92 15.70 15.89 155,400 15.89 15-Oct-09 16.32 16.32 15.68 15.86 147,900 15.86 14-Oct-09 16.34 16.67 16.00 16.11 292,500 16.11 13-Oct-09 15.81 16.20 15.81 16.00 410,800 16.00 9-Oct-09 16.13 16.13 15.50 15.79 390,000 15.79 8-Oct-09 15.85 17.12 15.85 16.20 711,600 16.20 7-Oct-09 15.11 15.85 15.11 15.51 315,700 15.51 6-Oct-09 14.76 15.31 14.76 15.20 320,600 15.20 5-Oct-09 14.15 14.78 14.15 14.67 215,900 14.67 2-Oct-09 13.87 14.35 13.75 14.28 193,000 14.28 1-Oct-09 14.45 14.45 14.00 14.06 93,500 14.06 30-Sep-09 14.85 14.85 14.16 14.29 162,900 14.29 29-Sep-09 15.00 15.32 14.15 14.60 381,600 14.60 28-Sep-09 13.54 15.10 13.54 14.82 603,400 14.82 25-Sep-09 12.56 13.12 12.50 13.05 247,600 13.05 24-Sep-09 12.75 12.75 12.49 12.54 104,200 12.54 23-Sep-09 12.93 13.05 12.76 12.79 131,600 12.79 22-Sep-09 12.89 13.07 12.83 13.00 79,100 13.00 21-Sep-09 12.49 12.88 12.49 12.75 101,600 12.75 18-Sep-09 12.72 12.72 12.49 12.50 105,600 12.50 17-Sep-09 13.15 13.15 12.57 12.65 82,200 12.65 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions