OTC Markets OTCPK - Delayed Quote USD

Palisades Goldcorp Ltd. (PLGDF)

Compare
1.1100
0.0000
(0.00%)
At close: January 9 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 0.9100 0.9100 0.9100 1.1100 1.1100 1,000
Jan 8, 2025 1.1100 1.1100 1.1100 1.1100 1.1100 -
Jan 7, 2025 1.1100 1.1100 1.1100 1.1100 1.1100 -
Jan 6, 2025 1.1100 1.1100 1.1100 1.1100 1.1100 -
Jan 3, 2025 1.1100 1.1100 1.1100 1.1100 1.1100 100
Jan 2, 2025 1.1000 1.1000 1.0063 1.1000 1.1000 6,538
Dec 31, 2024 0.9251 0.9251 0.9251 0.9251 0.9251 -
Dec 30, 2024 0.9251 0.9251 0.9251 0.9251 0.9251 -
Dec 27, 2024 0.9500 0.9500 0.9100 0.9251 0.9251 4,500
Dec 26, 2024 1.0200 1.2500 1.0200 1.2500 1.2500 4,000
Dec 24, 2024 0.9129 0.9129 0.9129 0.9129 0.9129 -
Dec 23, 2024 0.9100 0.9351 0.9100 0.9129 0.9129 2,350
Dec 20, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 1,000
Dec 19, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 1,000
Dec 18, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 1,300
Dec 17, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 1,000
Dec 16, 2024 0.9400 1.0000 0.9400 1.0000 1.0000 326
Dec 13, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Dec 12, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Dec 11, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 2,600
Dec 10, 2024 0.9932 1.0200 0.9799 1.0000 1.0000 12,950
Dec 9, 2024 0.9656 1.0100 0.9500 1.0000 1.0000 25,400
Dec 6, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 100
Dec 5, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Dec 4, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Dec 3, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Dec 2, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 3,385
Nov 29, 2024 1.0045 1.0045 1.0045 1.0045 1.0045 1,240
Nov 27, 2024 1.0602 1.0602 1.0602 1.0602 1.0602 -
Nov 26, 2024 1.0000 1.0673 1.0000 1.0602 1.0602 2,825
Nov 25, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Nov 22, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 100
Nov 21, 2024 1.1679 1.1679 1.0000 1.0000 1.0000 700
Nov 20, 2024 1.1100 1.7025 1.1100 1.1100 1.1100 4,400
Nov 19, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 700
Nov 18, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 6,310
Nov 15, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 400
Nov 14, 2024 1.2082 1.2219 1.2000 1.2000 1.2000 2,700
Nov 13, 2024 1.2520 1.2520 1.2520 1.2520 1.2520 -
Nov 12, 2024 1.2520 1.2520 1.2520 1.2520 1.2520 -
Nov 11, 2024 1.2520 1.2520 1.2520 1.2520 1.2520 -
Nov 8, 2024 1.2520 1.2520 1.2520 1.2520 1.2520 -
Nov 7, 2024 1.2593 1.2593 1.2520 1.2520 1.2520 500
Nov 6, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 -
Nov 5, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 -
Nov 4, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 500
Nov 1, 2024 1.5100 1.5100 1.5100 1.5100 1.5100 -
Oct 31, 2024 1.5100 1.5100 1.5100 1.5100 1.5100 -
Oct 30, 2024 1.5100 1.5100 1.5100 1.5100 1.5100 -
Oct 29, 2024 1.5100 1.5100 1.5100 1.5100 1.5100 -
Oct 28, 2024 1.5100 1.5100 1.5100 1.5100 1.5100 -
Oct 25, 2024 1.5100 1.5100 1.5100 1.5100 1.5100 -
Oct 24, 2024 1.5100 1.5100 1.5100 1.5100 1.5100 -
Oct 23, 2024 1.5100 1.5100 1.5100 1.5100 1.5100 -
Oct 22, 2024 1.5000 1.5100 1.5000 1.5100 1.5100 800
Oct 21, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 -
Oct 18, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 -
Oct 17, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 -
Oct 16, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 -
Oct 15, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 -
Oct 14, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 150
Oct 11, 2024 1.1800 1.2500 1.1800 1.2500 1.2500 11,500
Oct 10, 2024 1.1900 1.1900 1.1731 1.1731 1.1731 600
Oct 9, 2024 1.3000 1.3000 1.2364 1.2364 1.2364 900
Oct 8, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 -
Oct 7, 2024 1.2600 1.2600 1.2600 1.2600 1.2600 1,250
Oct 4, 2024 1.3362 1.3362 1.3362 1.3362 1.3362 -
Oct 3, 2024 1.3600 1.3600 1.3362 1.3362 1.3362 1,276
Oct 2, 2024 1.4608 1.4608 1.4608 1.4608 1.4608 -
Oct 1, 2024 1.4608 1.4608 1.4608 1.4608 1.4608 -
Sep 30, 2024 1.4608 1.4608 1.4608 1.4608 1.4608 -
Sep 27, 2024 1.4608 1.4608 1.4608 1.4608 1.4608 -
Sep 26, 2024 1.4608 1.4608 1.4608 1.4608 1.4608 -
Sep 25, 2024 1.4608 1.4608 1.4608 1.4608 1.4608 -
Sep 24, 2024 1.4608 1.4608 1.4608 1.4608 1.4608 450
Sep 23, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Sep 20, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 3,000
Sep 19, 2024 1.3600 1.3600 1.3600 1.3600 1.3600 -
Sep 18, 2024 1.3600 1.3600 1.3600 1.3600 1.3600 900
Sep 17, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 -
Sep 16, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 -
Sep 13, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 -
Sep 12, 2024 1.4606 1.4700 1.4600 1.4700 1.4700 800
Sep 11, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 -
Sep 10, 2024 1.4293 1.4366 1.3854 1.3900 1.3900 10,720
Sep 9, 2024 1.5202 1.5202 1.5202 1.5202 1.5202 -
Sep 6, 2024 1.5202 1.5202 1.5202 1.5202 1.5202 -
Sep 5, 2024 1.5202 1.5202 1.5202 1.5202 1.5202 -
Sep 4, 2024 1.6000 1.6000 1.5202 1.5202 1.5202 3,700
Sep 3, 2024 1.5000 1.5000 1.3600 1.3600 1.3600 588
Aug 30, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Aug 29, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 155
Aug 28, 2024 1.5787 1.5787 1.4000 1.4000 1.4000 12,519
Aug 27, 2024 1.7000 1.7000 1.5500 1.6000 1.6000 610
Aug 26, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 -
Aug 23, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 -
Aug 22, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 150
Aug 21, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Aug 20, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Aug 19, 2024 1.5500 1.9700 1.5500 1.9700 1.9700 2,695
Aug 16, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Aug 15, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 1,000
Aug 14, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 500
Aug 13, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Aug 12, 2024 1.7000 1.7000 1.6500 1.6500 1.6500 6,000
Aug 9, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Aug 8, 2024 1.4700 1.8000 1.4700 1.8000 1.8000 300
Aug 7, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Aug 6, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 1,000
Aug 5, 2024 1.6000 1.6000 1.3000 1.3000 1.3000 5,000
Aug 2, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 502
Aug 1, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 702
Jul 31, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 -
Jul 30, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 200
Jul 29, 2024 1.5259 1.5259 1.5186 1.5186 1.5186 400
Jul 26, 2024 1.5800 1.5800 1.5800 1.5800 1.5800 -
Jul 25, 2024 1.5812 1.5812 1.5800 1.5800 1.5800 1,400
Jul 24, 2024 1.6618 1.6618 1.6618 1.6618 1.6618 -
Jul 23, 2024 1.6618 1.6618 1.6618 1.6618 1.6618 -
Jul 22, 2024 1.6200 1.6618 1.6200 1.6618 1.6618 1,500
Jul 19, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 5,002
Jul 18, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Jul 17, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Jul 16, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Jul 15, 2024 1.7900 1.7900 1.7500 1.7500 1.7500 4,700
Jul 12, 2024 1.7200 1.7200 1.7000 1.7000 1.7000 3,350
Jul 11, 2024 1.6600 1.6600 1.6500 1.6500 1.6500 2,850
Jul 10, 2024 1.6000 1.6000 1.6000 1.6000 1.6000 -
Jul 9, 2024 1.6245 1.6800 1.6000 1.6000 1.6000 900
Jul 8, 2024 1.6700 1.6700 1.6000 1.6000 1.6000 2,075
Jul 5, 2024 1.6600 1.6800 1.6600 1.6600 1.6600 2,400
Jul 3, 2024 1.6700 1.6700 1.6500 1.6600 1.6600 850
Jul 2, 2024 1.6600 1.6600 1.6500 1.6600 1.6600 8,000
Jul 1, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Jun 28, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Jun 27, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Jun 26, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Jun 25, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Jun 24, 2024 1.8100 1.8100 1.8000 1.8000 1.8000 5,965
Jun 21, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Jun 20, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Jun 18, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Jun 17, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 300
Jun 14, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Jun 13, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Jun 12, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Jun 11, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 1,100
Jun 10, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 250
Jun 7, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 514
Jun 6, 2024 2.0000 2.2000 1.9000 2.2000 2.2000 17,725
Jun 5, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Jun 4, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Jun 3, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 1,000
May 31, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 -
May 30, 2024 1.9000 1.9200 1.9000 1.9200 1.9200 3,200
May 29, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 500
May 28, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 2,000
May 24, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
May 23, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 2,000
May 22, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
May 21, 2024 1.9300 1.9300 1.8500 1.8500 1.8500 2,000
May 20, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 1,000
May 17, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 1,000
May 16, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 6,500
May 15, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 100
May 14, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
May 13, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 400
May 10, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
May 9, 2024 1.8400 1.9000 1.8400 1.8500 1.8500 4,100
May 8, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 1,600
May 7, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 -
May 6, 2024 1.9000 1.9000 1.8600 1.8600 1.8600 1,000
May 3, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 -
May 2, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 -
May 1, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 1,700
Apr 30, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 400
Apr 29, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 105
Apr 26, 2024 1.7000 1.8200 1.7000 1.8200 1.8200 8,950
Apr 25, 2024 1.6200 1.7400 1.6200 1.7201 1.7201 4,000
Apr 24, 2024 1.8200 1.8200 1.8200 1.8200 1.8200 -
Apr 23, 2024 1.6100 1.8200 1.6100 1.8200 1.8200 3,000
Apr 22, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Apr 19, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Apr 18, 2024 1.8100 1.8100 1.8000 1.8000 1.8000 1,100
Apr 17, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Apr 16, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 970
Apr 15, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 7,000
Apr 12, 2024 1.9900 1.9900 1.9500 1.9500 1.9500 8,100
Apr 11, 2024 1.9000 1.9200 1.9000 1.9200 1.9200 3,400
Apr 10, 2024 1.6579 1.9500 1.6579 1.9000 1.9000 9,050
Apr 9, 2024 1.6400 1.6400 1.6000 1.6100 1.6100 2,300
Apr 8, 2024 1.6640 1.7000 1.6261 1.6400 1.6400 10,855
Apr 5, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 5,600
Apr 4, 2024 1.6500 1.6500 1.6175 1.6175 1.6175 800
Apr 3, 2024 1.6012 1.6400 1.6012 1.6400 1.6400 10,800
Apr 2, 2024 1.6310 1.6531 1.6310 1.6531 1.6531 1,000
Apr 1, 2024 1.6600 1.6600 1.6600 1.6600 1.6600 6,500
Mar 28, 2024 1.4700 1.5000 1.1025 1.5000 1.5000 3,830
Mar 27, 2024 1.4800 1.4900 1.4800 1.4900 1.4900 8,425
Mar 26, 2024 1.4900 1.4900 1.3400 1.4000 1.4000 6,135
Mar 25, 2024 1.4800 1.4800 1.4800 1.4800 1.4800 300
Mar 22, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 -
Mar 21, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 6,800
Mar 20, 2024 1.3600 1.3627 1.3600 1.3627 1.3627 850
Mar 19, 2024 1.3200 1.4000 1.3200 1.4000 1.4000 1,700
Mar 18, 2024 1.4000 1.4000 1.3782 1.3782 1.3782 2,500
Mar 15, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 500
Mar 14, 2024 1.5100 1.5100 1.5100 1.5100 1.5100 450
Mar 13, 2024 1.4900 1.4900 1.4800 1.4900 1.4900 18,200
Mar 12, 2024 1.3200 1.3200 1.3200 1.3200 1.3200 200
Mar 11, 2024 1.4400 1.4400 1.3200 1.4267 1.4267 10,500
Mar 8, 2024 1.4400 1.4400 1.2800 1.2800 1.2800 18,875
Mar 7, 2024 1.3800 1.3800 1.3400 1.3400 1.3400 3,500
Mar 6, 2024 1.4700 1.4700 1.3500 1.3500 1.3500 3,400
Mar 5, 2024 1.3400 1.3400 1.3400 1.3400 1.3400 -
Mar 4, 2024 1.2800 1.3600 1.2800 1.3400 1.3400 10,035
Mar 1, 2024 1.2800 1.2800 1.2725 1.2725 1.2725 5,450
Feb 29, 2024 1.2900 1.4000 1.2600 1.2600 1.2600 23,350
Feb 28, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Feb 27, 2024 1.2700 1.4500 1.2000 1.4500 1.4500 21,995
Feb 26, 2024 1.3000 1.4000 1.2679 1.4000 1.4000 20,300
Feb 23, 2024 1.3050 1.3050 1.3000 1.3000 1.3000 10,800
Feb 22, 2024 1.3000 1.3600 1.3000 1.3600 1.3600 8,100
Feb 21, 2024 1.4700 1.4700 1.3100 1.3100 1.3100 10,100
Feb 20, 2024 1.4100 1.4100 1.4100 1.4100 1.4100 10,160
Feb 16, 2024 1.4300 1.4300 1.4300 1.4300 1.4300 8,300
Feb 15, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Feb 14, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 7,700
Feb 13, 2024 1.3600 1.3600 1.3600 1.3600 1.3600 400
Feb 12, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Feb 9, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Feb 8, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Feb 7, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Feb 6, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 1,000
Feb 5, 2024 1.4186 1.4186 1.4186 1.4186 1.4186 -
Feb 2, 2024 1.4186 1.4186 1.4186 1.4186 1.4186 -
Feb 1, 2024 1.4186 1.4186 1.4186 1.4186 1.4186 4,500
Jan 31, 2024 1.4400 1.4400 1.4000 1.4000 1.4000 10,300
Jan 30, 2024 1.4500 1.4500 1.3700 1.3900 1.3900 3,900
Jan 29, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 1,000
Jan 26, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Jan 25, 2024 1.3500 1.4500 1.3500 1.4500 1.4500 10,200
Jan 24, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 -
Jan 23, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 100
Jan 22, 2024 1.5000 1.5000 1.4600 1.4600 1.4600 1,100
Jan 19, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 150
Jan 18, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Jan 17, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Jan 16, 2024 1.4608 1.4608 1.3300 1.3300 1.3300 2,700
Jan 12, 2024 1.5000 1.5400 1.4700 1.5400 1.5400 9,500
Jan 11, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 8,200

Related Tickers

NKOSF Labrador Gold Corp.
0.0540
0.00%
 
NVGLF NV Gold Corporation
0.1340
0.00%
 
FMANF Freeman Gold Corp.
0.0600
-4.76%
 
NFLDF Exploits Discovery Corp.
0.0300
-3.23%
 
NFGC New Found Gold Corp.
1.8600
-1.59%
 
TDRRF Tudor Gold Corp.
0.4600
+4.55%
 
SICNF Sokoman Minerals Corp.
0.0251
0.00%
 
CBGZF Cabral Gold Inc.
0.1650
+10.00%
 
MGMLF Maple Gold Mines Ltd.
0.0346
-13.50%
 
SITKF Sitka Gold Corp.
0.1920
-6.34%