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

Soma Gold Corp (TSV: PBR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2016 0.3250 0.3400 0.3200 0.3400 156,500 +0.02(+4.62%)
Apr 28, 2016 0.3100 0.3250 0.3100 0.3250 128,200 +0.02(+4.84%)
Apr 27, 2016 0.3000 0.3200 0.2900 0.3100 89,500 +0.03(+10.71%)
Apr 26, 2016 0.2950 0.2950 0.2800 0.2800 77,175 -0.01(-5.08%)
Apr 25, 2016 0.2900 0.2950 0.2800 0.2950 266,056 +0.01(+1.72%)
Apr 22, 2016 0.2800 0.2900 0.2750 0.2900 96,129 +0.01(+3.57%)
Apr 21, 2016 0.2950 0.2950 0.2650 0.2800 176,742 -0.01(-3.45%)
Apr 20, 2016 0.2700 0.2900 0.2700 0.2900 154,500 +0.02(+7.41%)
Apr 19, 2016 0.2750 0.2750 0.2700 0.2700 45,000 +0.00(+0.00%)
Apr 18, 2016 0.2700 0.2750 0.2650 0.2700 264,001 +0.01(+3.85%)
Apr 15, 2016 0.2750 0.2750 0.2600 0.2600 48,500 -0.01(-3.70%)
Apr 14, 2016 0.2650 0.2700 0.2600 0.2700 94,000 +0.00(+0.00%)
Apr 13, 2016 0.2600 0.2700 0.2500 0.2700 137,500 +0.00(+0.00%)
Apr 12, 2016 0.2600 0.2700 0.2500 0.2700 679,700 +0.02(+5.88%)
Apr 11, 2016 0.2450 0.2550 0.2400 0.2550 199,500 +0.01(+4.08%)
Apr 08, 2016 0.2450 0.2550 0.2400 0.2450 121,000 -0.02(-5.77%)
Apr 07, 2016 0.2600 0.2600 0.2400 0.2600 51,000 +0.01(+4.00%)
Apr 06, 2016 0.2450 0.2500 0.2350 0.2500 134,100 +0.02(+6.38%)
Apr 05, 2016 0.2450 0.2450 0.2350 0.2350 53,100 -0.01(-4.08%)
Apr 04, 2016 0.2550 0.2550 0.2400 0.2450 24,000 -0.01(-3.92%)
Apr 01, 2016 0.2500 0.2650 0.2350 0.2550 219,032 +0.01(+4.08%)
Mar 31, 2016 0.1800 0.2450 0.1800 0.2450 288,000 +0.08(+48.48%)
Mar 30, 2016 0.1950 0.1950 0.1650 0.1650 240,000 -0.02(-13.16%)
Mar 29, 2016 0.1900 0.2300 0.1900 0.1900 231,002 +0.00(+0.00%)
Mar 28, 2016 0.1800 0.1900 0.1800 0.1900 112,000 +0.00(+0.00%)
Mar 24, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 23, 2016 0.1800 0.2000 0.1650 0.2000 35,500 +0.02(+11.11%)
Mar 22, 2016 0.1800 0.1800 0.1750 0.1800 17,400 -0.01(-2.70%)
Mar 21, 2016 0.1900 0.1900 0.1850 0.1850 13,300 -0.03(-13.95%)
Mar 18, 2016 0.1800 0.2200 0.1800 0.2150 45,052 +0.04(+19.44%)
Mar 17, 2016 0.1600 0.1800 0.1600 0.1800 147,800 +0.02(+12.50%)
Mar 16, 2016 0.1500 0.1600 0.1500 0.1600 25,000 +0.01(+6.67%)
Mar 15, 2016 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+3.45%)
Mar 14, 2016 0.1450 0.1450 0.1450 0.1450 85,000 +0.00(+0.00%)
Mar 11, 2016 0.1400 0.1450 0.1400 0.1450 129,500 -0.01(-3.33%)
Mar 10, 2016 0.1400 0.1500 0.1400 0.1500 96,000 +0.00(+0.00%)
Mar 09, 2016 0.1300 0.1500 0.1250 0.1500 1,915,500 +0.02(+20.00%)
Mar 04, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 02, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 01, 2016 0.1250 0.1250 0.1250 0.1250 18,750 -0.01(-3.85%)
Feb 29, 2016 0.1300 0.1300 0.1300 0.1300 19,000 -0.01(-3.70%)
Feb 26, 2016 0.1000 0.1350 0.1000 0.1350 66,400 +0.00(+0.00%)
Feb 25, 2016 0.1350 0.1350 0.1350 0.1350 10,000 +0.06(+68.75%)
Feb 16, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 25, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 22, 2016 0.0900 0.0900 0.0900 0.0900 4,688 +0.01(+12.50%)
Jan 21, 2016 0.0800 0.0800 0.0800 0.0800 7,400 -0.01(-11.11%)
Jan 18, 2016 0.0900 0.0900 0.0900 100 +0.00(+5.88%)
Jan 07, 2016 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jan 05, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 21, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 15, 2015 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Dec 03, 2015 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Nov 30, 2015 0.0950 0.0950 0.0950 0 -0.05(-34.48%)
Nov 27, 2015 0.1400 0.1450 0.1400 0.1450 10,000 +0.05(+52.63%)
Nov 24, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 23, 2015 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-10.00%)
Nov 20, 2015 0.1000 0.1000 0.1000 0.1000 13,000 +0.00(+0.00%)
Nov 19, 2015 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+11.11%)
Nov 17, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 13, 2015 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Nov 06, 2015 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Oct 19, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 14, 2015 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 13, 2015 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Oct 08, 2015 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Oct 07, 2015 0.1000 0.1000 0.0900 0.0950 24,500 -0.03(-24.00%)
Oct 05, 2015 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Oct 02, 2015 0.1100 0.1100 0.1000 0.1000 55,500 -0.02(-20.00%)
Sep 30, 2015 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Sep 29, 2015 0.1200 0.1450 0.1150 0.1450 158,500 +0.01(+11.54%)
Sep 28, 2015 0.1350 0.1350 0.1300 0.1300 46,800 -0.02(-16.13%)
Sep 25, 2015 0.1500 0.1550 0.1500 0.1550 160,500 +0.01(+6.90%)
Sep 24, 2015 0.1450 0.1450 0.1450 0.1450 35,000 -0.01(-6.45%)
Sep 23, 2015 0.1500 0.1550 0.1500 0.1550 40,922 +0.01(+3.33%)
Sep 22, 2015 0.1600 0.1600 0.1500 0.1500 100,000 -0.02(-9.09%)
Sep 21, 2015 0.1700 0.1800 0.1650 0.1650 647,600 +0.01(+3.13%)
Sep 18, 2015 0.1600 0.1650 0.1600 0.1600 150,100 +0.00(+0.00%)
Sep 17, 2015 0.1500 0.1600 0.1450 0.1600 127,000 +0.02(+10.34%)
Sep 16, 2015 0.1500 0.1500 0.1400 0.1450 32,500 +0.00(+3.57%)
Sep 15, 2015 0.1500 0.1500 0.1400 0.1400 79,500 -0.00(-3.45%)
Sep 14, 2015 0.1500 0.1550 0.1450 0.1450 90,600 -0.01(-3.33%)
Sep 11, 2015 0.1400 0.1500 0.1400 0.1500 222,500 +0.01(+11.11%)
Sep 10, 2015 0.1300 0.1400 0.1300 0.1350 200,285 +0.02(+12.50%)
Sep 09, 2015 0.1200 0.1300 0.1100 0.1200 251,320 +0.00(+0.00%)
Sep 08, 2015 0.1100 0.1200 0.1100 0.1200 45,000 +0.00(+0.00%)
Sep 04, 2015 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Sep 03, 2015 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Aug 27, 2015 0.0800 0.0800 0.0800 0 -0.04(-33.33%)
Aug 26, 2015 0.1200 0.1200 0.1200 0.1200 20,000 +0.02(+20.00%)
Aug 25, 2015 0.0950 0.1000 0.0950 0.1000 30,000 +0.03(+42.86%)
Aug 24, 2015 0.0700 0.0700 0.0700 0.0700 1,000,000 +0.01(+16.67%)
Aug 18, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 08, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
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.