Pine Valley Mining Corp Recent Share Price (USX:PVMCF)

USX:PVMCF - Pine Valley Mining Corp Pine Valley Mining Corp
Sector: Materials, Industry: Steel

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Oct 2006	USD	0.38	0.39	0.37	0.37	0.37	-0.01 (-2.63%)	34,022
9 Oct 2006	USD	0.4	0.4	0.36	0.38	0.38	+0.01 (+2.70%)	149,600
6 Oct 2006	USD	0.4	0.42	0.37	0.37	0.37	-0.03 (-7.50%)	176,245
5 Oct 2006	USD	0.4	0.42	0.39	0.4	0.4	0.0 (0.0%)	89,540
4 Oct 2006	USD	0.4	0.422	0.39	0.4	0.4	-0.02 (-4.76%)	157,750
3 Oct 2006	USD	0.42	0.45	0.42	0.42	0.42	-0.04 (-8.70%)	53,077
2 Oct 2006	USD	0.46	0.482	0.42	0.46	0.46	+0.01 (+2.22%)	69,701
29 Sep 2006	USD	0.45	0.51	0.45	0.45	0.45	-0.03 (-6.25%)	216,210
28 Sep 2006	USD	0.48	0.5	0.48	0.48	0.48	-0.03 (-5.88%)	76,250
27 Sep 2006	USD	0.51	0.52	0.47	0.51	0.51	+0.01 (+2%)	46,849
26 Sep 2006	USD	0.5	0.53	0.495	0.5	0.5	-0.04 (-7.41%)	90,650
25 Sep 2006	USD	0.54	0.57	0.5	0.54	0.54	-0.021 (-3.74%)	223,820
22 Sep 2006	USD	0.561	0.6	0.56	0.561	0.561	-0.039 (-6.50%)	43,576
21 Sep 2006	USD	0.6	0.6	0.57	0.6	0.6	+0.03 (+5.26%)	75,040
20 Sep 2006	USD	0.57	0.6	0.56	0.57	0.57	-0.02 (-3.39%)	45,250
19 Sep 2006	USD	0.59	0.6	0.56	0.59	0.59	+0.03 (+5.36%)	48,788
18 Sep 2006	USD	0.56	0.58	0.56	0.56	0.56	-0.04 (-6.67%)	33,700
15 Sep 2006	USD	0.6	0.62	0.58	0.6	0.6	-0.02 (-3.23%)	58,500
14 Sep 2006	USD	0.62	0.63	0.618	0.62	0.62	0.0 (0.0%)	41,508
13 Sep 2006	USD	0.62	0.679	0.62	0.62	0.62	-0.031 (-4.76%)	202,815
12 Sep 2006	USD	0.651	0.651	0.641	0.651	0.651	-0.014 (-2.11%)	56,400
11 Sep 2006	USD	0.665	0.68	0.641	0.665	0.665	-0.025 (-3.62%)	105,900
8 Sep 2006	USD	0.69	0.7	0.68	0.69	0.69	-0.01 (-1.43%)	63,675
7 Sep 2006	USD	0.7	0.7201	0.7	0.7	0.7	-0.01 (-1.41%)	119,800
6 Sep 2006	USD	0.71	0.72	0.71	0.71	0.71	-0.01 (-1.39%)	67,200
5 Sep 2006	USD	0.72	0.78	0.72	0.72	0.72	-0.01 (-1.37%)	68,650
4 Sep 2006	USD	0.73	0.73	0.73	0.73	0.73	0.0 (0.0%)	0
1 Sep 2006	USD	0.73	0.79	0.73	0.73	0.73	-0.03 (-3.95%)	110,152
31 Aug 2006	USD	0.76	0.78	0.76	0.76	0.76	-0.03 (-3.80%)	38,020
30 Aug 2006	USD	0.79	0.818	0.735	0.79	0.79	+0.01 (+1.28%)	10,900

Unicorn Response |