Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stillwater Critical Minerals Corp (TSV: PGE )

0.1650 +0.0050 (+3.13%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 13, 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 (%)
Nov 30, 2017 0.2000 0.2150 0.2000 0.2150 9,000 +0.01(+7.50%)
Nov 29, 2017 0.2000 0.2000 0.1900 0.2000 102,350 -0.02(-9.09%)
Nov 28, 2017 0.2200 0.2200 0.2200 0.2200 7,000 +0.01(+2.33%)
Nov 27, 2017 0.2150 0.2150 0.2150 0.2150 4,500 +0.01(+2.38%)
Nov 24, 2017 0.2200 0.2200 0.2000 0.2100 111,000 -0.01(-2.33%)
Nov 23, 2017 0.2200 0.2200 0.2150 0.2150 11,000 +0.01(+7.50%)
Nov 22, 2017 0.2000 0.2000 0.2000 0.2000 500 -0.01(-4.76%)
Nov 21, 2017 0.2000 0.2100 0.2000 0.2100 13,000 +0.01(+5.00%)
Nov 20, 2017 0.2000 0.2000 0.1750 0.2000 82,500 -0.01(-6.98%)
Nov 17, 2017 0.2200 0.2200 0.2150 0.2150 32,500 +0.01(+2.38%)
Nov 16, 2017 0.2000 0.2100 0.1800 0.2100 33,000 +0.00(+0.00%)
Nov 15, 2017 0.1850 0.2100 0.1850 0.2100 47,285 +0.01(+5.00%)
Nov 14, 2017 0.1750 0.2100 0.1750 0.2000 246,213 +0.03(+17.65%)
Nov 13, 2017 0.1900 0.1900 0.1700 0.1700 24,000 -0.01(-8.11%)
Nov 10, 2017 0.1850 0.1850 0.1650 0.1850 77,072 +0.00(+0.00%)
Nov 09, 2017 0.1850 0.1850 0.1850 0.1850 24,000 -0.02(-7.50%)
Nov 08, 2017 0.1950 0.2000 0.1950 0.2000 69,000 +0.01(+2.56%)
Nov 06, 2017 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Nov 02, 2017 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Nov 01, 2017 0.1800 0.1800 0.1700 0.1700 57,928 -0.01(-5.56%)
Oct 31, 2017 0.1700 0.1800 0.1700 0.1800 37,500 +0.01(+9.09%)
Oct 30, 2017 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-2.94%)
Oct 27, 2017 0.1700 0.1800 0.1700 0.1700 124,713 +0.00(+0.00%)
Oct 26, 2017 0.1550 0.1700 0.1550 0.1700 73,628 +0.00(+0.00%)
Oct 25, 2017 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Oct 23, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 20, 2017 0.1550 0.1700 0.1550 0.1700 9,000 +0.00(+0.00%)
Oct 19, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Oct 18, 2017 0.1650 0.1650 0.1650 0.1650 2,000 +0.01(+3.13%)
Oct 17, 2017 0.1600 0.1600 0.1600 0.1600 9,000 +0.00(+0.00%)
Oct 16, 2017 0.1700 0.1800 0.1600 0.1600 194,000 -0.01(-3.03%)
Oct 13, 2017 0.1550 0.1650 0.1550 0.1650 220,857 +0.02(+10.00%)
Oct 12, 2017 0.1550 0.1550 0.1500 0.1500 83,500 -0.01(-6.25%)
Oct 11, 2017 0.1600 0.1700 0.1600 0.1600 62,000 -0.01(-3.03%)
Oct 10, 2017 0.1600 0.1650 0.1500 0.1650 252,214 +0.02(+10.00%)
Oct 06, 2017 0.1400 0.1500 0.1350 0.1500 80,000 +0.01(+11.11%)
Oct 05, 2017 0.1450 0.1450 0.1350 0.1350 67,142 -0.01(-6.90%)
Oct 04, 2017 0.1600 0.1700 0.1450 0.1450 107,000 -0.02(-12.12%)
Oct 03, 2017 0.1400 0.1750 0.1400 0.1650 213,000 +0.02(+17.86%)
Oct 02, 2017 0.1350 0.1400 0.1350 0.1400 18,000 +0.01(+7.69%)
Sep 29, 2017 0.1300 0.1300 0.1300 0.1300 50,463 +0.01(+8.33%)
Sep 28, 2017 0.1200 0.1200 0.1200 0.1200 19,500 +0.00(+0.00%)
Sep 27, 2017 0.1300 0.1300 0.1200 0.1200 21,000 +0.00(+0.00%)
Sep 26, 2017 0.1250 0.1250 0.1200 0.1200 127,000 -0.01(-4.00%)
Sep 25, 2017 0.1250 0.1300 0.1200 0.1250 58,500 +0.00(+0.00%)
Sep 22, 2017 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Sep 21, 2017 0.1250 0.1250 0.1250 0.1250 3,999 +0.00(+0.00%)
Sep 20, 2017 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Sep 19, 2017 0.1150 0.1300 0.1150 0.1200 1,156,300 +0.01(+14.29%)
Sep 18, 2017 0.1100 0.1100 0.1050 0.1050 35,500 -0.01(-12.50%)
Sep 15, 2017 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Sep 14, 2017 0.1200 0.1200 0.1200 0.1200 9,350 +0.00(+0.00%)
Sep 13, 2017 0.1150 0.1200 0.1150 0.1200 20,285 +0.01(+9.09%)
Sep 11, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 08, 2017 0.1100 0.1100 0.1100 0.1100 40,000 +0.01(+4.76%)
Sep 07, 2017 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Sep 06, 2017 0.1050 0.1050 0.1050 0.1050 7,500 -0.01(-4.55%)
Sep 05, 2017 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.00%)
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.