Sentry Select Primary Metals Corp Historical Data - PME | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Sentry Select Primary Metals Corp (PME)
Sentry Select Primary Metals Corp (PME) Historical

Sentry Select Primary Metals Corp (PME)

2.21

0.10

(4.74%)

Closed May 02 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.12	5.74162679426	2.09	2.26	2.09	11510	2.19391879	CS
4	0.15	7.28155339806	2.06	2.26	1.91	8898	2.14249514	CS
12	0.28	14.5077720207	1.93	2.26	1.77	6788	2.04097367	CS
26	0.06	2.79069767442	2.15	2.4	1.77	5496	2.07431223	CS
52	-0.41	-15.6488549618	2.62	2.87	1.77	5360	2.24838679	CS
156	-0.59	-21.0714285714	2.8	3.5	1.77	5951	2.62938799	CS
260	0.55	33.1325301205	1.66	3.5	1.31	11565	2.38326494	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714686000	2.11	0	0.00	2.11	2.11	2.11	0
1714599600	2.11	0	0.00	2.11	2.11	2.11	3000
1714513200	2.11	-0.13	-5.80	2.17	2.2	2.11	5600
1714426800	2.24	0.05	2.28	2.18	2.24	2.17	6150
1714167600	2.19	-0.03	-1.35	2.21	2.2599999	2.15	22600
1714081200	2.22	0.12	5.71	2.09	2.22	2.09	20201
1713994800	2.1	0.04	1.94	2.04	2.16	2	9300
1713908400	2.06	0	0.00	2.06	2.06	2.06	4000
1713822000	2.06	0	0.00	2.06	2.07	2.06	1504
1713562800	2.06	-0.04	-1.90	2.07	2.07	2.06	628
1713476400	2.1	0.03	1.45	2.09	2.1	2.09	8600
1713390000	2.07	-0.01	-0.48	2.06	2.07	2.06	3700
1713303600	2.08	-0.03	-1.42	2.1	2.1	2.08	2700
1713217200	2.11	-0.14	-6.22	2.19	2.19	2.05	18632
1712958000	2.25	0.1	4.65	2.17	2.25	2.17	9452
1712871600	2.15	-0.02	-0.92	2.2	2.22	2.13	17584
1712785200	2.17	0.01	0.46	2.17	2.18	2.16	4705
1712698800	2.16	0.09	4.35	2.08	2.19	2.08	12316
1712612400	2.07	-0.02	-0.96	2.08	2.08	2.07	6900
1712353200	2.09	0.04	1.95	2.08	2.1	2.08	6036
1712266800	2.05	-0.03	-1.44	2.06	2.06	1.91	14342
1712180400	2.08	0.07	3.48	2.04	2.09	2.04	5805
1712094000	2.0099999	-0.03	-1.47	2.04	2.04	1.9	28635
1712007600	2.04	-0.01	-0.49	2.02	2.04	1.99	12860
1711662000	2.05	0.05	2.50	2.0299999	2.05	2.0299999	1900
1711575600	2	0.02	1.01	1.96	2	1.96	17048
1711489200	1.98	0.01	0.51	1.98	2	1.97	1400
1711402800	1.97	0.01	0.51	1.98	1.99	1.95	1000
1711143600	1.96	-0.03	-1.51	2	2	1.88	10230
1711057200	1.99	-0.01	-0.50	2.04	2.04	1.96	5100
1710970800	2	0.01	0.50	2	2.02	1.98	728
1710884400	1.99	-0.03	-1.49	1.96	1.99	1.96	205
1710798000	2.02	-0.03	-1.46	2.02	2.02	2.02	100
1710538800	2.05	0	0.00	2.0299999	2.05	2.0299999	1100
1710452400	2.05	0.07	3.54	1.96	2.05	1.9	14700
1710366000	1.98	0.01	0.51	2.0299999	2.0299999	1.95	5896
1710279600	1.97	-0.03	-1.50	2	2	1.97	3004
1710193200	2	0.02	1.01	1.98	2.02	1.98	300
1709937600	1.98	0.03	1.54	2	2	1.98	3501
1709851200	1.95	-0.05	-2.50	2.02	2.0299999	1.88	9307
1709764800	2	0.07	3.63	1.92	2.04	1.92	9366
1709678400	1.93	-0.01	-0.52	1.94	1.94	1.93	300
1709592000	1.94	-0.05	-2.51	1.97	1.97	1.94	2400
1709332800	1.99	0.14	7.57	1.85	1.99	1.85	2700
1709246400	1.85	0.06	3.35	1.8	1.85	1.8	600
1709160000	1.79	-0.04	-2.19	1.83	1.87	1.77	7401
1709073600	1.83	0	0.00	1.8	1.83	1.8	6500
1708987200	1.83	-0.07	-3.68	1.84	1.87	1.81	17216
1708728000	1.9	0.04	2.15	1.9	1.9	1.84	6723
1708641600	1.86	0.01	0.54	1.88	1.88	1.86	1201
1708555200	1.85	-0.05	-2.63	1.88	1.88	1.84	4411
1708468800	1.9	-0.01	-0.52	1.91	1.96	1.9	4508
1708123200	1.91	-0.01	-0.52	1.92	1.94	1.87	10250
1708036800	1.92	-0.05	-2.54	1.95	1.96	1.92	3100
1707950400	1.97	0	0.00	1.97	1.97	1.97	10
1707864000	1.97	0.05	2.60	2.05	2.05	1.97	1804
1707777600	1.92	-0.01	-0.52	1.93	1.93	1.92	5700
1707518400	1.93	0	0.00	1.93	1.97	1.93	3646
1707432000	1.93	-0.04	-2.03	1.93	1.93	1.93	5100
1707345600	1.97	0	0.00	1.97	1.97	1.97	0
1707259200	1.97	0.07	3.68	2.17	2.17	1.93	22305
1707172800	1.9	-0.01	-0.52	1.91	1.91	1.9	1030

Sentry Select Primary Me...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions