S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Payton Planar Magnetics Ltd (PAY)
Payton Planar Magnetics Ltd (PAY) Historical

PAY Payton Planar Magnetics Ltd

8.25

0.15 (1.85%)

May 10 2024 - Closed

Delayed by 15 minutes

PAY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	8.25	0.15	1.85%	8.25	8.25	8.25	1,672
May 09 2024	8.10	0.05	0.62%	8.10	8.10	8.10	2,295
May 08 2024	8.05	0.05	0.63%	8.00	8.05	8.00	627
May 07 2024	8.00	0.00	0.00%	8.00	8.00	8.00	1,640
May 06 2024	8.00	0.20	2.56%	8.00	8.00	8.00	500
May 03 2024	7.80	0.00	0.00%	7.80	7.80	7.80	205
May 02 2024	7.80	-0.10	-1.27%	7.80	7.80	7.80	3,853
Apr 30 2024	7.90	0.10	1.28%	7.90	7.90	7.90	400
Apr 29 2024	7.80	-0.10	-1.27%	7.90	7.90	7.80	1,749
Apr 26 2024	7.90	0.00	0.00%	7.90	7.90	7.90	70
Apr 25 2024	7.90	0.00	0.00%	7.90	7.90	7.90	200
Apr 24 2024	7.90	0.00	0.00%	7.90	7.90	7.90	2,400
Apr 23 2024	7.90	0.00	0.00%	7.90	7.90	7.90	816
Apr 22 2024	7.90	0.00	0.00%	7.90	7.90	7.90	700
Apr 19 2024	7.90	-0.15	-1.86%	7.90	7.90	7.90	2,760
Apr 18 2024	8.05	-0.40	-4.73%	8.05	8.05	8.05	2,450
Apr 17 2024	8.45	0.00	0.00%	8.45	8.45	8.45	0.00
Apr 16 2024	8.45	0.00	0.00%	8.45	8.45	8.45	0.00
Apr 15 2024	8.45	0.00	0.00%	8.45	8.45	8.45	0.00
Apr 12 2024	8.45	-0.05	-0.59%	8.00	8.45	8.00	12,012
Apr 11 2024	8.50	0.20	2.41%	8.00	8.50	8.00	2,640
Apr 10 2024	8.30	0.50	6.41%	7.80	8.30	7.80	1,745
Apr 09 2024	7.80	-0.20	-2.50%	7.90	7.90	7.80	571
Apr 08 2024	8.00	0.00	0.00%	8.00	8.00	8.00	1,396
Apr 05 2024	8.00	-0.10	-1.23%	8.00	8.00	8.00	2,355
Apr 04 2024	8.10	0.10	1.25%	8.10	8.10	8.10	2,595
Apr 03 2024	8.00	0.00	0.00%	8.00	8.00	8.00	0.00
Apr 02 2024	8.00	-0.10	-1.23%	8.10	8.10	8.00	2,692
Mar 28 2024	8.10	0.15	1.89%	8.00	8.10	8.00	3,694
Mar 27 2024	7.95	0.05	0.63%	7.80	7.95	7.80	605
Mar 26 2024	7.90	0.10	1.28%	7.90	7.90	7.90	648
Mar 25 2024	7.80	-0.10	-1.27%	7.80	7.80	7.80	3,503
Mar 22 2024	7.90	0.00	0.00%	7.90	7.90	7.90	640
Mar 21 2024	7.90	0.20	2.60%	7.90	7.90	7.90	815
Mar 20 2024	7.70	-0.10	-1.28%	7.70	7.70	7.70	472
Mar 19 2024	7.80	0.00	0.00%	7.80	7.80	7.80	0.00
Mar 18 2024	7.80	-0.10	-1.27%	7.70	7.80	7.70	1,250
Mar 15 2024	7.90	0.00	0.00%	7.90	7.90	7.90	200
Mar 14 2024	7.90	0.00	0.00%	7.80	7.90	7.80	900
Mar 13 2024	7.90	0.00	0.00%	7.90	7.90	7.90	315
Mar 12 2024	7.90	0.00	0.00%	7.90	7.90	7.90	0.00
Mar 11 2024	7.90	-0.10	-1.25%	7.95	7.95	7.90	1,461
Mar 08 2024	8.00	-0.10	-1.23%	8.10	8.10	8.00	4,307
Mar 07 2024	8.10	0.10	1.25%	8.10	8.10	8.10	4,183
Mar 06 2024	8.00	-0.05	-0.62%	8.05	8.05	8.00	10,582
Mar 05 2024	8.05	-0.40	-4.73%	8.45	8.45	8.05	1,054
Mar 04 2024	8.45	-0.45	-5.06%	8.45	8.45	8.45	705
Mar 01 2024	8.90	0.00	0.00%	8.90	8.90	8.90	0.00
Feb 29 2024	8.90	0.00	0.00%	8.50	8.90	8.50	818
Feb 28 2024	8.90	0.00	0.00%	8.90	8.90	8.90	3,743
Feb 27 2024	8.90	0.15	1.71%	8.50	8.90	8.50	1,350
Feb 26 2024	8.75	0.00	0.00%	8.75	8.75	8.75	610
Feb 23 2024	8.75	0.25	2.94%	8.55	8.75	8.55	830
Feb 22 2024	8.50	0.15	1.80%	8.30	8.50	8.30	39,151
Feb 21 2024	8.35	-0.15	-1.76%	8.50	8.50	8.35	5,648
Feb 20 2024	8.50	-0.50	-5.56%	8.95	8.95	8.50	8,934
Feb 19 2024	9.00	0.05	0.56%	9.10	9.10	9.00	12,638
Feb 16 2024	8.95	0.55	6.55%	8.75	8.95	8.75	8,662
Feb 15 2024	8.40	1.05	14.29%	8.40	8.40	8.40	9,405
Feb 14 2024	7.35	0.30	4.26%	7.05	7.35	7.05	340
Feb 13 2024	7.05	-0.20	-2.76%	7.20	7.20	7.05	5,629
Feb 12 2024	7.25	-0.05	-0.68%	7.25	7.25	7.25	6,006

Payton Planar Magnetics

Graniteshares Financial ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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