Plm Group Ltd. (TSX:PGL)
Canada · Delayed Price · Currency is CAD 23.58
+0.06 (0.26%)
Jun 28, 2019, 6:07 PM EST
TSX:PGL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 215 |
| Nov 2, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 200 |
| Oct 31, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 11,600 |
| Oct 30, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.57% | 450 |
| Oct 24, 2007 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.58% | 215 |
| Oct 22, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 2,000 |
| Oct 19, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 120 |
| Oct 18, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.29% | 6,000 |
| Oct 16, 2007 | 3.49 | 3.49 | 3.48 | 3.48 | 3.48 | -0.29% | 5,000 |
| Oct 15, 2007 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | 0.29% | 3,699 |
| Oct 11, 2007 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.29% | 810 |
| Oct 9, 2007 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.58% | 31,700 |
| Oct 5, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 7,995 |
| Oct 2, 2007 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | -0.29% | 3,000 |
| Oct 1, 2007 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 4,800 |
| Sep 28, 2007 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 9,000 |
| Sep 27, 2007 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 3,240 |
| Sep 26, 2007 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 400 |
| Sep 25, 2007 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.29% | 2,000 |
| Sep 24, 2007 | 3.48 | 3.49 | 3.47 | 3.49 | 3.49 | 0.58% | 6,300 |
| Sep 21, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 100 |
| Sep 20, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 3,100 |
| Sep 19, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 5,200 |
| Sep 18, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 28,700 |
| Sep 14, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 8,700 |
| Sep 13, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 2,587 |
| Sep 12, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 3,700 |
| Sep 11, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 2,350 |
| Sep 10, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 15,200 |
| Sep 7, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 11,800 |
| Sep 6, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 3,400 |
| Sep 5, 2007 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% | 8,300 |
| Sep 4, 2007 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 7,400 |
| Aug 29, 2007 | 3.47 | 3.48 | 3.46 | 3.48 | 3.48 | 0.58% | 32,480 |
| Aug 28, 2007 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 1,000 |
| Aug 27, 2007 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 45,979 |
| Aug 24, 2007 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 0.58% | 13,950 |
| Aug 23, 2007 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | -0.29% | 3,800 |
| Aug 22, 2007 | 3.45 | 3.45 | 3.44 | 3.45 | 3.45 | 0.29% | 18,687 |
| Aug 21, 2007 | 3.32 | 3.50 | 3.32 | 3.44 | 3.44 | 22.86% | 155,260 |
| Aug 20, 2007 | 2.90 | 2.90 | 2.75 | 2.80 | 2.80 | -3.45% | 11,033 |
| Aug 17, 2007 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 11,100 |
| Aug 16, 2007 | 2.90 | 2.95 | 2.88 | 2.90 | 2.90 | -1.69% | 11,300 |
| Aug 15, 2007 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 1,000 |
| Aug 14, 2007 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | - | 5,000 |
| Aug 13, 2007 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | -1.67% | 12,000 |
| Aug 10, 2007 | 2.66 | 3.00 | 2.66 | 3.00 | 3.00 | - | 2,500 |
| Aug 9, 2007 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.53% | 5,000 |
| Aug 8, 2007 | 2.59 | 2.79 | 2.59 | 2.79 | 2.79 | 12.96% | 6,350 |
| Aug 7, 2007 | 2.50 | 2.50 | 2.47 | 2.47 | 2.47 | 7.39% | 20,100 |