Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Stillwater Critical Minerals Corp (OP: PGEZF )

0.1312 -0.0040 (-2.96%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 24, 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 (%)
May 29, 2020 0.1828 0.2050 0.1828 0.1974 792,800 +0.02(+11.71%)
May 28, 2020 0.1608 0.1767 0.1502 0.1767 430,350 +0.02(+11.41%)
May 27, 2020 0.1550 0.1586 0.1524 0.1586 34,950 +0.01(+5.73%)
May 26, 2020 0.1669 0.1669 0.1470 0.1500 45,371 -0.00(-1.45%)
May 22, 2020 0.1600 0.1640 0.1406 0.1522 104,100 -0.01(-5.11%)
May 21, 2020 0.1575 0.1604 0.1500 0.1604 91,370 +0.00(+1.84%)
May 20, 2020 0.1710 0.1710 0.1558 0.1575 167,350 -0.01(-8.06%)
May 19, 2020 0.1596 0.1759 0.1596 0.1713 188,905 +0.01(+3.82%)
May 18, 2020 0.1750 0.1750 0.1544 0.1650 79,795 +0.01(+8.20%)
May 15, 2020 0.1495 0.1525 0.1402 0.1525 96,800 +0.01(+5.17%)
May 14, 2020 0.1411 0.1546 0.1396 0.1450 119,567 +0.00(+3.20%)
May 13, 2020 0.1444 0.1470 0.1361 0.1405 221,158 +0.00(+0.36%)
May 12, 2020 0.1481 0.1524 0.1372 0.1400 138,302 -0.01(-5.21%)
May 11, 2020 0.1310 0.1500 0.1310 0.1477 81,000 -0.00(-1.53%)
May 08, 2020 0.1440 0.1500 0.1390 0.1500 193,600 +0.01(+3.59%)
May 07, 2020 0.1445 0.1489 0.1445 0.1448 131,900 +0.01(+7.26%)
May 06, 2020 0.1445 0.1456 0.1323 0.1350 76,588 -0.01(-7.47%)
May 05, 2020 0.1423 0.1480 0.1423 0.1459 11,151 +0.01(+4.21%)
May 04, 2020 0.1450 0.1452 0.1400 0.1400 41,692 +0.00(+2.49%)
May 01, 2020 0.1356 0.1443 0.1356 0.1366 43,200 -0.00(-2.50%)
Apr 30, 2020 0.1387 0.1453 0.1312 0.1401 123,600 +0.00(+0.14%)
Apr 29, 2020 0.1548 0.1550 0.1350 0.1399 137,500 -0.01(-6.73%)
Apr 28, 2020 0.1420 0.1621 0.1341 0.1500 364,962 +0.02(+15.21%)
Apr 27, 2020 0.1300 0.1405 0.1298 0.1302 125,047 +0.01(+4.58%)
Apr 24, 2020 0.1240 0.1300 0.1209 0.1245 176,300 +0.00(+2.89%)
Apr 23, 2020 0.1186 0.1227 0.1132 0.1210 83,239 -0.00(-1.22%)
Apr 22, 2020 0.1119 0.1249 0.1077 0.1225 51,975 +0.02(+16.67%)
Apr 21, 2020 0.1130 0.1130 0.1025 0.1050 134,876 -0.01(-5.83%)
Apr 20, 2020 0.1177 0.1188 0.1000 0.1115 234,074 -0.00(-3.88%)
Apr 17, 2020 0.1300 0.1300 0.1090 0.1160 158,100 -0.01(-6.45%)
Apr 16, 2020 0.1200 0.1264 0.1166 0.1240 65,754 -0.01(-4.39%)
Apr 15, 2020 0.1238 0.1297 0.1234 0.1297 19,000 +0.00(+0.08%)
Apr 14, 2020 0.1296 0.1372 0.1250 0.1296 629,700 +0.01(+11.72%)
Apr 13, 2020 0.1167 0.1200 0.1160 0.1160 65,300 +0.01(+5.84%)
Apr 09, 2020 0.1050 0.1096 0.1020 0.1096 368,300 +0.00(+4.08%)
Apr 08, 2020 0.1091 0.1091 0.1025 0.1053 37,950 +0.00(+3.95%)
Apr 07, 2020 0.1090 0.1092 0.1013 0.1013 24,260 -0.01(-6.46%)
Apr 06, 2020 0.1100 0.1138 0.1070 0.1083 70,500 +0.00(+3.14%)
Apr 03, 2020 0.1050 0.1064 0.1050 0.1050 15,500 -0.00(-0.66%)
Apr 02, 2020 0.1088 0.1100 0.1057 0.1057 29,664 +0.00(+1.44%)
Apr 01, 2020 0.1042 0.1042 0.1042 0.1042 7,441 -0.00(-2.80%)
Mar 31, 2020 0.1239 0.1239 0.1042 0.1072 80,682 -0.01(-5.55%)
Mar 30, 2020 0.1200 0.1200 0.1135 0.1135 7,003 -0.00(-3.40%)
Mar 27, 2020 0.1080 0.1175 0.1000 0.1175 27,100 -0.00(-1.43%)
Mar 26, 2020 0.1193 0.1300 0.1118 0.1192 117,900 -0.00(-0.67%)
Mar 25, 2020 0.1060 0.1225 0.1060 0.1200 46,409 +0.01(+4.80%)
Mar 24, 2020 0.0984 0.1145 0.0916 0.1145 169,090 +0.02(+20.02%)
Mar 23, 2020 0.0850 0.1080 0.0850 0.0954 50,000 -0.01(-10.84%)
Mar 20, 2020 0.1075 0.1103 0.1064 0.1070 45,000 +0.01(+7.00%)
Mar 19, 2020 0.1000 0.1000 0.1000 0.1000 14,500 -0.00(-0.50%)
Mar 18, 2020 0.1163 0.1248 0.1001 0.1005 51,000 -0.01(-9.95%)
Mar 17, 2020 0.1120 0.1169 0.1007 0.1116 115,733 +0.01(+10.39%)
Mar 16, 2020 0.1000 0.1052 0.0875 0.1011 89,570 +0.00(+3.16%)
Mar 13, 2020 0.1047 0.1047 0.0980 0.0980 35,500 -0.00(-3.54%)
Mar 12, 2020 0.1074 0.1108 0.1016 0.1016 45,577 -0.01(-4.78%)
Mar 11, 2020 0.1110 0.1210 0.0858 0.1067 117,100 -0.01(-6.32%)
Mar 10, 2020 0.1263 0.1263 0.1100 0.1139 65,950 -0.01(-8.81%)
Mar 09, 2020 0.1290 0.1300 0.1153 0.1249 133,730 -0.02(-12.35%)
Mar 06, 2020 0.1464 0.1510 0.1307 0.1425 157,000 -0.00(-1.72%)
Mar 05, 2020 0.1500 0.1509 0.1401 0.1450 56,820 -0.01(-7.64%)
Mar 04, 2020 0.1565 0.1579 0.1430 0.1570 108,500 -0.00(-0.76%)
Mar 03, 2020 0.1600 0.1647 0.1499 0.1582 21,700 -0.00(-1.12%)
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.