Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 1:53PM ET - U.S. Markets close in 2 hours and 7 minutes. Dow  1.19% Nasdaq  1.32%

PETROMINERALES LTD (PMG.TO)

At 1:38PM ET: 17.05   0.15 (0.89%)

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* 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 16-Sep-09 13.14 13.27 13.10 13.10 148,300 13.10 15-Sep-09 13.09 13.25 13.00 13.14 67,100 13.14 14-Sep-09 13.00 13.15 12.95 13.09 383,300 13.09 11-Sep-09 13.32 13.40 13.05 13.18 504,800 13.18 10-Sep-09 13.10 13.31 12.95 13.30 451,700 13.30 9-Sep-09 12.76 13.08 12.75 13.05 510,100 13.05 8-Sep-09 12.33 12.77 12.32 12.75 224,800 12.75 4-Sep-09 12.10 12.50 11.90 12.04 445,800 12.04 3-Sep-09 10.53 12.22 10.52 12.00 663,700 12.00 2-Sep-09 10.40 10.45 10.25 10.37 58,300 10.37 1-Sep-09 10.73 10.82 10.32 10.44 138,200 10.44 31-Aug-09 10.65 10.92 10.56 10.73 110,900 10.73 28-Aug-09 10.71 11.05 10.71 11.00 128,000 11.00 27-Aug-09 11.20 11.23 10.75 10.85 257,400 10.85 26-Aug-09 11.36 11.50 11.13 11.20 153,200 11.20 25-Aug-09 11.45 11.72 11.39 11.54 247,500 11.54 24-Aug-09 11.85 11.85 11.32 11.42 155,900 11.42 21-Aug-09 12.00 12.05 11.63 11.74 161,400 11.74 20-Aug-09 12.02 12.20 11.99 11.99 212,500 11.99 19-Aug-09 11.50 12.20 11.50 12.18 241,400 12.18 * 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