U.S. Markets closed

Prime Meridian Resources Corp. (PMR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0650-0.0100 (-13.33%)
At close: 3:18PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20210.07000.07000.07000.07000.070015,000
Jul 22, 20210.08000.08000.08000.08000.0800-
Jul 21, 20210.08000.08000.08000.08000.08005,000
Jul 20, 20210.07000.07000.07000.07000.0700-
Jul 19, 20210.07000.08000.07000.07000.0700150,000
Jul 16, 20210.08000.08000.08000.08000.0800-
Jul 15, 20210.08000.08000.08000.08000.0800-
Jul 14, 20210.08000.08000.08000.08000.0800-
Jul 13, 20210.08000.08000.08000.08000.0800-
Jul 12, 20210.08000.08000.08000.08000.0800-
Jul 09, 20210.08000.08000.08000.08000.08005,000
Jul 08, 20210.08000.08000.08000.08000.0800-
Jul 07, 20210.07000.08000.07000.08000.0800134,000
Jul 06, 20210.07000.07000.07000.07000.0700-
Jul 05, 20210.07000.07000.07000.07000.0700-
Jul 02, 20210.07000.07000.07000.07000.0700-
Jun 30, 20210.07000.07000.07000.07000.0700-
Jun 29, 20210.06000.07000.06000.07000.070068,000
Jun 28, 20210.08000.08000.08000.08000.0800-
Jun 25, 20210.08000.08000.08000.08000.080014,000
Jun 24, 20210.08000.08000.08000.08000.0800-
Jun 23, 20210.08000.08000.08000.08000.08005,000
Jun 22, 20210.07000.07000.07000.07000.0700-
Jun 21, 20210.07000.07000.07000.07000.070035,000
Jun 18, 20210.07000.07000.07000.07000.0700-
Jun 17, 20210.07000.07000.07000.07000.070020,000
Jun 16, 20210.09000.09000.09000.09000.0900-
Jun 15, 20210.09000.09000.09000.09000.0900-
Jun 14, 20210.09000.09000.09000.09000.0900-
Jun 11, 20210.08000.09000.08000.09000.090012,000
Jun 10, 20210.08000.08000.08000.08000.0800-
Jun 09, 20210.08000.08000.08000.08000.080053,000
Jun 08, 20210.07000.07000.07000.07000.0700100,800
Jun 07, 20210.08000.08000.08000.08000.08008,200
Jun 04, 20210.09000.09000.09000.09000.090014,300
Jun 03, 20210.09000.09000.09000.09000.09001,000
Jun 02, 20210.09000.09000.09000.09000.090050,000
Jun 01, 20210.09000.09000.09000.09000.0900-
May 31, 20210.09000.09000.09000.09000.0900-
May 28, 20210.09000.09000.09000.09000.0900-
May 27, 20210.08000.09000.08000.09000.0900115,000
May 26, 20210.07000.07000.07000.07000.070010,000
May 25, 20210.08000.08000.07000.07000.070045,000
May 21, 20210.09000.09000.08000.08000.080089,500
May 20, 20210.08000.08000.08000.08000.0800-
May 19, 20210.08000.08000.08000.08000.0800-
May 18, 20210.08000.08000.08000.08000.0800-
May 17, 20210.08000.08000.08000.08000.08001,700
May 14, 20210.09000.09000.09000.09000.0900-
May 13, 20210.09000.09000.09000.09000.0900-
May 12, 20210.09000.09000.09000.09000.0900-
May 11, 20210.09000.09000.09000.09000.090040,400
May 10, 20210.11000.11000.11000.11000.1100-
May 07, 20210.11000.11000.11000.11000.1100500
May 06, 20210.10000.11000.10000.10000.100020,300
May 05, 20210.10000.10000.10000.10000.100020,000
May 04, 20210.09000.09000.09000.09000.0900-
May 03, 20210.09000.09000.09000.09000.0900700
Apr 30, 20210.11000.11000.09000.09000.090012,500
Apr 29, 20210.10000.10000.10000.10000.1000-
Apr 28, 20210.10000.10000.10000.10000.1000-
Apr 27, 20210.10000.10000.10000.10000.1000-
Apr 26, 20210.10000.10000.10000.10000.100010,000
Apr 23, 20210.10000.10000.09000.10000.100022,000
Apr 22, 20210.10000.10000.10000.10000.1000-
Apr 21, 20210.10000.10000.10000.10000.1000-
Apr 20, 20210.11000.11000.10000.10000.100040,000
Apr 19, 20210.11000.11000.10000.10000.100035,000
Apr 16, 20210.11000.11000.10000.10000.1000475,000
Apr 15, 20210.10000.11000.10000.10000.100031,500
Apr 14, 20210.10000.10000.10000.10000.1000-
Apr 13, 20210.10000.10000.10000.10000.1000-
Apr 12, 20210.10000.10000.10000.10000.1000-
Apr 09, 20210.10000.10000.10000.10000.100070,000
Apr 08, 20210.11000.11000.11000.11000.11001,700
Apr 07, 20210.10000.10000.10000.10000.1000-
Apr 06, 20210.10000.10000.10000.10000.100025,000
Apr 05, 20210.11000.11000.11000.11000.1100-
Apr 01, 20210.11000.11000.11000.11000.1100-
Mar 31, 20210.11000.11000.11000.11000.1100-
Mar 30, 20210.11000.11000.11000.11000.110027,000
Mar 29, 20210.10000.10000.10000.10000.100020,000
Mar 26, 20210.10000.10000.10000.10000.1000-
Mar 25, 20210.10000.10000.09000.10000.1000100,000
Mar 24, 20210.11000.11000.11000.11000.1100-
Mar 23, 20210.11000.11000.11000.11000.110040,000
Mar 22, 20210.12000.12000.11000.12000.1200162,300
Mar 19, 20210.14000.14000.12000.12000.120047,000
Mar 18, 20210.14000.14000.14000.14000.14002,000
Mar 17, 20210.14000.14000.14000.14000.1400-
Mar 16, 20210.14000.14000.14000.14000.14001,000
Mar 15, 20210.16000.16000.12000.12000.120029,500
Mar 12, 20210.15000.15000.15000.15000.150040,000
Mar 11, 20210.16000.16000.16000.16000.1600-
Mar 10, 20210.16000.16000.16000.16000.1600-
Mar 09, 20210.13000.16000.13000.16000.1600120,000
Mar 08, 20210.13000.13000.12000.12000.120062,000
Mar 05, 20210.12000.12000.12000.12000.1200-
Mar 04, 20210.12000.12000.12000.12000.120010,000
Mar 03, 20210.14000.14000.11000.12000.1200178,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...