Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Palamina Corp (TSV: PA )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2019 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
May 29, 2019 0.2500 0.2500 0.2200 0.2200 75,000 -0.03(-12.00%)
May 28, 2019 0.2500 0.2500 0.2500 0.2500 10,420 +0.00(+0.00%)
May 27, 2019 0.2500 0.2550 0.2500 0.2500 2,500 +0.02(+8.70%)
May 22, 2019 0.2300 0.2300 0.2300 0 -0.07(-23.33%)
May 21, 2019 0.2500 0.3000 0.2500 0.3000 12,569 +0.00(+0.00%)
May 16, 2019 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
May 14, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 13, 2019 0.2500 0.2500 0.2500 0.2500 4,750 -0.02(-5.66%)
May 09, 2019 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
May 08, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.02(+6.38%)
May 07, 2019 0.2200 0.2350 0.2100 0.2350 14,625 -0.01(-2.08%)
May 03, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 02, 2019 0.2200 0.2400 0.2200 0.2400 11,500 +0.02(+9.09%)
May 01, 2019 0.2100 0.2200 0.2100 0.2200 31,000 +0.00(+0.00%)
Apr 30, 2019 0.2350 0.2350 0.2200 0.2200 33,000 -0.02(-8.33%)
Apr 29, 2019 0.2400 0.2400 0.2400 0.2400 20,000 -0.01(-2.04%)
Apr 24, 2019 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Apr 22, 2019 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Apr 18, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 17, 2019 0.2450 0.2500 0.2400 0.2400 11,100 -0.01(-2.04%)
Apr 16, 2019 0.2500 0.2500 0.2450 0.2450 15,500 -0.01(-3.92%)
Apr 12, 2019 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Apr 11, 2019 0.2600 0.2600 0.2550 0.2600 7,500 +0.01(+4.00%)
Apr 10, 2019 0.2500 0.2500 0.2500 0.2500 3,200 -0.01(-3.85%)
Apr 08, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Apr 05, 2019 0.2600 0.2600 0.2500 0.2500 25,735 -0.02(-5.66%)
Apr 04, 2019 0.2950 0.2950 0.2600 0.2650 29,700 +0.01(+1.92%)
Apr 03, 2019 0.3000 0.3000 0.2600 0.2600 41,000 -0.04(-13.33%)
Apr 02, 2019 0.3000 0.3000 0.3000 0.3000 1,500 -0.03(-7.69%)
Apr 01, 2019 0.3250 0.3250 0.3250 300 +0.00(+0.00%)
Mar 29, 2019 0.3150 0.3250 0.3100 0.3250 6,000 +0.03(+8.33%)
Mar 26, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 25, 2019 0.3000 0.3000 0.3000 250 +0.00(+0.00%)
Mar 22, 2019 0.3000 0.3750 0.3000 0.3000 40,359 +0.01(+3.45%)
Mar 21, 2019 0.2900 0.2900 0.2900 0.2900 10,000 +0.00(+0.00%)
Mar 20, 2019 0.2850 0.2900 0.2850 0.2900 35,500 +0.01(+1.75%)
Mar 19, 2019 0.2850 0.2850 0.2850 0.2850 1,000 +0.00(+1.79%)
Mar 18, 2019 0.2800 0.2800 0.2800 0.2800 13,000 -0.02(-6.67%)
Mar 14, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 11, 2019 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Mar 08, 2019 0.2750 0.2950 0.2750 0.2950 38,000 +0.02(+7.27%)
Mar 07, 2019 0.2750 0.2750 0.2550 0.2750 37,638 +0.00(+0.00%)
Mar 06, 2019 0.2850 0.2850 0.2750 0.2750 11,500 -0.04(-12.70%)
Mar 05, 2019 0.3150 0.3150 0.3150 0.3150 2,000 -0.02(-5.97%)
Mar 04, 2019 0.3350 0.3350 0.3350 0.3350 25,000 +0.03(+8.06%)
Mar 01, 2019 0.2900 0.3100 0.2900 0.3100 17,500 +0.03(+8.77%)
Feb 28, 2019 0.3200 0.3200 0.2700 0.2850 40,288 -0.05(-14.93%)
Feb 27, 2019 0.3350 0.3350 0.3350 0.3350 4,000 +0.02(+6.35%)
Feb 26, 2019 0.3250 0.3250 0.3150 0.3150 5,000 -0.02(-5.97%)
Feb 25, 2019 0.3300 0.3350 0.3300 0.3350 9,000 +0.00(+0.00%)
Feb 22, 2019 0.3150 0.3400 0.3150 0.3350 34,000 +0.02(+6.35%)
Feb 20, 2019 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Feb 19, 2019 0.2800 0.3150 0.2750 0.3150 23,500 +0.01(+1.61%)
Feb 15, 2019 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Feb 14, 2019 0.3000 0.3000 0.3000 0.3000 11,500 -0.01(-3.23%)
Feb 13, 2019 0.3000 0.3100 0.3000 0.3100 17,100 +0.01(+3.33%)
Feb 12, 2019 0.3100 0.3350 0.3000 0.3000 25,500 +0.00(+0.00%)
Feb 11, 2019 0.3000 0.3000 0.2900 0.3000 34,000 +0.01(+1.69%)
Feb 08, 2019 0.3000 0.3200 0.2900 0.2950 56,500 -0.05(-13.24%)
Feb 07, 2019 0.3350 0.3400 0.3350 0.3400 40,000 +0.05(+17.24%)
Feb 06, 2019 0.2900 0.2900 0.2900 0.2900 61,000 -0.02(-6.45%)
Feb 05, 2019 0.2650 0.3100 0.2650 0.3100 216,500 +0.06(+24.00%)
Feb 04, 2019 0.2700 0.2700 0.2500 0.2500 47,100 -0.02(-7.41%)
Feb 01, 2019 0.2700 0.2700 0.2600 0.2700 184,500 +0.00(+0.00%)
Jan 31, 2019 0.3000 0.3000 0.2700 0.2700 87,600 -0.03(-10.00%)
Jan 30, 2019 0.3100 0.3100 0.3000 0.3000 1,600 +0.00(+0.00%)
Jan 29, 2019 0.3000 0.3000 0.3000 0.3000 2,400 -0.01(-3.23%)
Jan 28, 2019 0.3100 0.3100 0.3000 0.3100 18,500 -0.02(-6.06%)
Jan 25, 2019 0.3050 0.3300 0.3050 0.3300 36,000 +0.05(+17.86%)
Jan 24, 2019 0.2750 0.2900 0.2750 0.2800 34,400 +0.00(+0.00%)
Jan 22, 2019 0.2800 0.2800 0.2800 0 -0.02(-8.20%)
Jan 21, 2019 0.3300 0.3300 0.3050 0.3050 75,700 -0.03(-8.96%)
Jan 18, 2019 0.3600 0.3600 0.3350 0.3350 3,000 +0.00(+0.00%)
Jan 11, 2019 0.3350 0.3350 0.3350 0 -0.02(-5.63%)
Jan 10, 2019 0.3600 0.3600 0.3550 0.3550 15,300 +0.01(+4.41%)
Jan 09, 2019 0.3100 0.3400 0.3100 0.3400 8,950 +0.04(+11.48%)
Jan 08, 2019 0.3400 0.3800 0.3050 0.3050 23,000 -0.04(-11.59%)
Jan 07, 2019 0.3450 0.3450 0.3450 0.3450 1,150 -0.04(-9.21%)
Jan 04, 2019 0.3800 0.3800 0.3800 0.3800 500 +0.01(+1.33%)
Jan 03, 2019 0.3750 0.3750 0.3750 0.3750 500 -0.02(-3.85%)
Jan 02, 2019 0.3900 0.3900 0.3900 0.3900 3,000 +0.00(+0.00%)
Dec 31, 2018 0.3900 0.3900 0.3900 0 +0.05(+13.04%)
Dec 28, 2018 0.3450 0.3450 0.3450 470 +0.00(+0.00%)
Dec 27, 2018 0.3450 0.3450 0.3450 0.3450 2,300 +0.02(+7.81%)
Dec 21, 2018 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Dec 19, 2018 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Dec 18, 2018 0.3800 0.3800 0.3800 150 +0.00(+0.00%)
Dec 17, 2018 0.3300 0.3800 0.3300 0.3800 10,535 -0.01(-1.30%)
Dec 14, 2018 0.3500 0.3850 0.3500 0.3850 7,350 +0.04(+11.59%)
Dec 13, 2018 0.3600 0.3600 0.3450 0.3450 5,280 +0.01(+2.99%)
Dec 11, 2018 0.3350 0.3350 0.3350 0 -0.07(-16.25%)
Dec 10, 2018 0.3550 0.4100 0.3500 0.4000 189,000 +0.01(+2.56%)
Dec 05, 2018 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Dec 04, 2018 0.3900 0.3900 0.3700 0.3700 13,200 -0.03(-7.50%)
Dec 03, 2018 0.4000 0.4000 0.4000 0.4000 7,000 +0.00(+0.00%)
Nov 30, 2018 0.3500 0.4000 0.3500 0.4000 3,500 +0.03(+8.11%)
Nov 29, 2018 0.3700 0.3700 0.3500 0.3700 5,900 +0.00(+0.00%)
Nov 27, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 23, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 22, 2018 0.3700 0.3700 0.3700 0.3700 1,500 +0.02(+5.71%)
Nov 20, 2018 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Nov 19, 2018 0.3700 0.3700 0.3700 0.3700 750 -0.02(-5.13%)
Nov 14, 2018 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Nov 13, 2018 0.3700 0.3700 0.3700 0.3700 15,500 +0.00(+0.00%)
Nov 12, 2018 0.3700 0.3700 0.3600 0.3700 2,685 +0.00(+0.00%)
Nov 09, 2018 0.3400 0.3700 0.3400 0.3700 30,000 +0.02(+5.71%)
Nov 08, 2018 0.3450 0.3500 0.3450 0.3500 23,000 +0.01(+1.45%)
Nov 07, 2018 0.3450 0.3450 0.3450 0.3450 10,000 +0.00(+1.47%)
Nov 06, 2018 0.3400 0.3400 0.3400 0.3400 7,000 +0.00(+0.00%)
Nov 05, 2018 0.3400 0.3400 0.3200 0.3400 20,000 -0.01(-2.86%)
Nov 02, 2018 0.3500 0.3500 0.3150 0.3500 16,500 +0.03(+9.37%)
Nov 01, 2018 0.3400 0.3500 0.3200 0.3200 29,083 -0.02(-5.88%)
Oct 31, 2018 0.3200 0.3400 0.3200 0.3400 11,000 +0.02(+6.25%)
Oct 30, 2018 0.3400 0.3400 0.3200 0.3200 6,000 +0.00(+0.00%)
Oct 26, 2018 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Oct 24, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Oct 23, 2018 0.3300 0.3400 0.3200 0.3400 12,022 +0.00(+0.00%)
Oct 22, 2018 0.3400 0.3400 0.3400 0.3400 3,586 +0.00(+0.00%)
Oct 19, 2018 0.3300 0.3400 0.3300 0.3400 5,500 +0.01(+3.03%)
Oct 18, 2018 0.3500 0.3500 0.3300 0.3300 9,486 -0.02(-5.71%)
Oct 17, 2018 0.3400 0.3500 0.3400 0.3500 67,977 +0.01(+2.94%)
Oct 15, 2018 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Oct 12, 2018 0.3400 0.3500 0.3300 0.3500 12,000 +0.01(+2.94%)
Oct 11, 2018 0.3500 0.3500 0.3400 0.3400 3,500 +0.00(+0.00%)
Oct 10, 2018 0.3500 0.3500 0.3400 0.3400 3,500 -0.01(-2.86%)
Oct 09, 2018 0.3700 0.3700 0.3500 0.3500 45,500 -0.01(-2.78%)
Oct 05, 2018 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Oct 04, 2018 0.4000 0.4000 0.3700 0.3700 38,500 -0.03(-7.50%)
Oct 02, 2018 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Oct 01, 2018 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
Sep 28, 2018 0.3500 0.3500 0.3500 0.3500 2,000 -0.03(-7.89%)
Sep 27, 2018 0.3500 0.3800 0.3500 0.3800 2,064 +0.02(+5.56%)
Sep 26, 2018 0.3600 0.3600 0.3600 0.3600 3,275 -0.03(-7.69%)
Sep 24, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 21, 2018 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
Sep 20, 2018 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
Sep 18, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 17, 2018 0.3850 0.3900 0.3850 0.3900 13,000 +0.03(+8.33%)
Sep 14, 2018 0.3600 0.3600 0.3450 0.3600 24,000 +0.00(+0.00%)
Sep 13, 2018 0.3300 0.3600 0.3100 0.3600 66,000 +0.02(+5.88%)
Sep 12, 2018 0.3300 0.3500 0.3300 0.3400 182,219 +0.01(+3.03%)
Sep 11, 2018 0.2950 0.3300 0.2950 0.3300 8,000 +0.03(+10.00%)
Sep 10, 2018 0.3000 0.3000 0.2950 0.3000 13,500 -0.01(-3.23%)
Sep 05, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Sep 04, 2018 0.3250 0.3250 0.3000 0.3000 15,558 -0.06(-16.67%)
Aug 31, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 28, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 27, 2018 0.3500 0.3600 0.3500 0.3600 39,600 +0.00(+0.00%)
Aug 24, 2018 0.3400 0.3600 0.3100 0.3600 14,500 +0.05(+16.13%)
Aug 23, 2018 0.3100 0.3100 0.3100 0.3100 1,375 +0.02(+5.08%)
Aug 22, 2018 0.2950 0.2950 0.2950 0.2950 8,000 -0.01(-1.67%)
Aug 21, 2018 0.3200 0.3300 0.3000 0.3000 7,500 +0.01(+1.69%)
Aug 17, 2018 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Aug 16, 2018 0.2900 0.2950 0.2900 0.2950 6,700 +0.00(+0.00%)
Aug 15, 2018 0.3000 0.3000 0.2950 0.2950 6,500 -0.04(-10.61%)
Aug 13, 2018 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Aug 10, 2018 0.3300 0.3300 0.2900 0.2900 9,000 -0.04(-12.12%)
Aug 09, 2018 0.3250 0.3300 0.3000 0.3300 30,500 +0.00(+0.00%)
Aug 08, 2018 0.3300 0.3300 0.3300 0.3300 24,500 -0.02(-5.71%)
Aug 07, 2018 0.3500 0.3600 0.3500 0.3500 11,200 +0.00(+0.00%)
Aug 03, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 02, 2018 0.3250 0.3500 0.3250 0.3500 122,750 -0.01(-2.78%)
Jul 31, 2018 0.3600 0.3600 0.3600 0 +0.03(+10.77%)
Jul 30, 2018 0.3400 0.3400 0.2950 0.3250 37,000 -0.01(-1.52%)
Jul 27, 2018 0.3300 0.3300 0.3300 0.3300 2,500 +0.01(+3.13%)
Jul 26, 2018 0.3200 0.3400 0.3200 0.3200 18,101 +0.01(+3.23%)
Jul 25, 2018 0.3200 0.3200 0.3100 0.3100 10,000 -0.01(-3.13%)
Jul 24, 2018 0.3400 0.3400 0.3100 0.3200 47,250 -0.03(-8.57%)
Jul 23, 2018 0.3450 0.3500 0.3450 0.3500 3,000 +0.00(+0.00%)
Jul 18, 2018 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Jul 17, 2018 0.3300 0.3300 0.3300 0.3300 3,900 -0.02(-5.71%)
Jul 16, 2018 0.3500 0.3500 0.3400 0.3500 4,000 +0.00(+0.00%)
Jul 13, 2018 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Jul 12, 2018 0.3300 0.3500 0.3300 0.3500 52,120 +0.00(+0.00%)
Jul 11, 2018 0.3500 0.3500 0.3500 0.3500 500 +0.01(+2.94%)
Jul 10, 2018 0.3500 0.3550 0.3300 0.3400 27,200 -0.02(-5.56%)
Jul 09, 2018 0.3600 0.3600 0.3600 0.3600 17,100 +0.00(+0.00%)
Jul 06, 2018 0.3600 0.3600 0.3500 0.3600 140,900 +0.00(+0.00%)
Jul 04, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 03, 2018 0.3550 0.3600 0.3550 0.3600 22,162 +0.00(+0.00%)
Jun 29, 2018 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Jun 28, 2018 0.3550 0.3550 0.3400 0.3400 31,100 -0.02(-5.56%)
Jun 27, 2018 0.3600 0.3600 0.3600 0.3600 21,000 +0.00(+0.00%)
Jun 26, 2018 0.3650 0.3700 0.3550 0.3600 131,265 -0.02(-4.00%)
Jun 22, 2018 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 21, 2018 0.3600 0.3750 0.3300 0.3750 100,000 -0.01(-1.32%)
Jun 20, 2018 0.3800 0.3800 0.3800 0.3800 20,000 +0.00(+0.00%)
Jun 19, 2018 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Jun 15, 2018 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Jun 13, 2018 0.3950 0.3950 0.3950 0 +0.02(+3.95%)
Jun 12, 2018 0.4000 0.4200 0.3800 0.3800 15,675 -0.02(-5.00%)
Jun 11, 2018 0.4100 0.4100 0.4000 0.4000 14,700 -0.01(-2.44%)
Jun 08, 2018 0.3800 0.4100 0.3800 0.4100 30,923 +0.02(+5.13%)
Jun 07, 2018 0.3900 0.3900 0.3900 0.3900 10,500 +0.00(+0.00%)
Jun 06, 2018 0.3400 0.3900 0.3400 0.3900 11,850 +0.02(+5.41%)
Jun 05, 2018 0.3550 0.3700 0.3550 0.3700 9,150 +0.01(+2.78%)
Jun 04, 2018 0.3500 0.3600 0.3300 0.3600 38,630 -0.02(-5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.