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

Gemfields Group Ltd (OP: PLLHF )

0.1130 UNCHANGED
Last Price Updated: 9:49 AM EST, Feb 28, 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 (%)
Apr 30, 2018 0.1500 0.1500 0.1500 0.1500 11,400 -0.10(-40.00%)
Apr 16, 2018 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Apr 05, 2018 0.3000 0.3000 0.3000 35,900 +0.05(+20.00%)
Mar 20, 2018 0.2500 0.2500 0.2500 71,500 -0.01(-3.85%)
Feb 28, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Feb 22, 2018 0.2500 0.2500 0.2500 1 +0.00(+0.00%)
Jan 23, 2018 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Jan 09, 2018 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Dec 22, 2017 0.1800 0.1800 0.1800 0 -0.04(-18.93%)
Dec 19, 2017 0.2220 0.2220 0.2220 0 -0.02(-6.92%)
Dec 18, 2017 0.2385 0.2385 0.2385 0.2385 15,455 +0.10(+67.98%)
Nov 06, 2017 0.1420 0.1420 0.1420 4,100 +0.00(+1.43%)
Nov 03, 2017 0.1400 0.1400 0.1400 0.1400 36,500 -0.04(-21.79%)
Oct 20, 2017 0.1790 0.1790 0.1790 0 -0.01(-3.24%)
Oct 17, 2017 0.1850 0.1850 0.1850 0 -0.04(-15.91%)
Oct 16, 2017 0.2200 0.2200 0.2200 0.2200 2,250 -0.01(-4.06%)
Aug 30, 2017 0.2293 0.2293 0.2293 0 -0.00(-0.22%)
Aug 29, 2017 0.2298 0.2298 0.2298 0.2298 235,647 +0.00(+0.70%)
Aug 25, 2017 0.2282 0.2282 0.2282 0 +0.00(+0.93%)
Aug 24, 2017 0.2261 0.2261 0.2261 0.2261 1,647,178 -0.00(-1.05%)
Aug 22, 2017 0.2285 0.2285 0.2285 6,342 -0.00(-0.82%)
Aug 21, 2017 0.2304 0.2304 0.2304 0.2304 142,206 +0.00(+0.44%)
Aug 18, 2017 0.2294 0.2294 0.2294 0.2294 105,437 -0.00(-0.30%)
Aug 17, 2017 0.2301 0.2301 0.2301 0.2301 464,060 -0.00(-0.13%)
Aug 16, 2017 0.2312 0.2312 0.2304 0.2304 1,500,000 -0.00(-1.24%)
Aug 14, 2017 0.2333 0.2333 0.2333 0 +0.00(+1.08%)
Aug 11, 2017 0.2308 0.2308 0.2308 0.2308 9,000 +0.01(+2.35%)
Aug 03, 2017 0.2255 0.2255 0.2255 0 +0.01(+2.50%)
Aug 02, 2017 0.2274 0.2274 0.2200 0.2200 360,839 -0.01(-3.42%)
Aug 01, 2017 0.2278 0.2278 0.2278 0.2278 17,350 -0.00(-0.39%)
Jul 31, 2017 0.2299 0.2299 0.2287 0.2287 50,665 -0.00(-1.59%)
Jul 28, 2017 0.2324 0.2324 0.2324 0.2324 101,116 -0.00(-0.47%)
Jul 27, 2017 0.2335 0.2335 0.2335 0.2335 727,646 +0.00(+0.65%)
Jul 26, 2017 0.2327 0.2327 0.2320 0.2320 1,358,679 -0.00(-0.68%)
Jul 25, 2017 0.2336 0.2336 0.2336 0.2336 321,911 -0.00(-0.51%)
Jul 24, 2017 0.2348 0.2348 0.2348 0.2348 43,148 -0.00(-0.47%)
Jul 21, 2017 0.2359 0.2359 0.2359 0.2359 63,720 +0.00(+0.55%)
Jul 20, 2017 0.2346 0.2346 0.2346 0.2346 1,436,280 -0.00(-0.04%)
Jul 19, 2017 0.2800 0.2800 0.2347 0.2347 1,000,250 +0.00(+0.73%)
Jul 18, 2017 0.2330 0.2330 0.2330 0.2330 3,500 +0.01(+2.73%)
Jul 13, 2017 0.2268 0.2268 0.2268 0 +0.00(+0.27%)
Jul 12, 2017 0.2252 0.2262 0.2255 0.2262 7,406,955 +0.01(+2.45%)
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.