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

Stillwater Critical Minerals Corp (TSV: PGE )

0.1800 +0.0050 (+2.86%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 31, 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 (%)
Dec 31, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Dec 30, 2019 0.2050 0.2100 0.2000 0.2100 84,747 +0.01(+2.44%)
Dec 27, 2019 0.2000 0.2150 0.2000 0.2050 702,500 +0.01(+7.89%)
Dec 24, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 23, 2019 0.1800 0.1900 0.1750 0.1900 512,555 +0.01(+5.56%)
Dec 20, 2019 0.1800 0.1850 0.1800 0.1800 63,000 +0.01(+2.86%)
Dec 19, 2019 0.1750 0.1800 0.1750 0.1750 99,000 +0.00(+0.00%)
Dec 18, 2019 0.1800 0.1800 0.1650 0.1750 299,350 -0.02(-7.89%)
Dec 17, 2019 0.1900 0.1900 0.1850 0.1900 19,984 -0.01(-2.56%)
Dec 16, 2019 0.1850 0.1950 0.1800 0.1950 138,000 +0.01(+5.41%)
Dec 13, 2019 0.1800 0.1850 0.1800 0.1850 53,400 +0.00(+0.00%)
Dec 12, 2019 0.1850 0.1900 0.1850 0.1850 59,000 +0.01(+2.78%)
Dec 11, 2019 0.1850 0.1900 0.1750 0.1800 115,500 -0.01(-5.26%)
Dec 10, 2019 0.1850 0.1900 0.1850 0.1900 45,000 +0.02(+8.57%)
Dec 09, 2019 0.1800 0.1850 0.1750 0.1750 101,750 -0.01(-2.78%)
Dec 06, 2019 0.1800 0.1800 0.1800 0.1800 17,000 +0.01(+2.86%)
Dec 05, 2019 0.1800 0.1850 0.1750 0.1750 27,142 -0.01(-2.78%)
Dec 04, 2019 0.1700 0.1850 0.1700 0.1800 76,632 +0.01(+2.86%)
Dec 03, 2019 0.1750 0.1800 0.1750 0.1750 70,000 +0.00(+2.94%)
Dec 02, 2019 0.1650 0.1750 0.1650 0.1700 153,000 +0.01(+3.03%)
Nov 29, 2019 0.1650 0.1650 0.1650 0.1650 128,500 +0.00(+0.00%)
Nov 28, 2019 0.1700 0.1700 0.1650 0.1650 108,500 +0.00(+0.00%)
Nov 27, 2019 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-2.94%)
Nov 26, 2019 0.1650 0.1700 0.1650 0.1700 30,500 +0.01(+3.03%)
Nov 25, 2019 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Nov 22, 2019 0.1700 0.1700 0.1650 0.1650 81,962 -0.01(-2.94%)
Nov 21, 2019 0.1700 0.1700 0.1700 0.1700 41,500 -0.00(-2.86%)
Nov 20, 2019 0.1700 0.1750 0.1700 0.1750 15,000 +0.00(+0.00%)
Nov 19, 2019 0.1750 0.1750 0.1700 0.1750 116,500 +0.00(+0.00%)
Nov 18, 2019 0.1700 0.1750 0.1700 0.1750 54,500 +0.00(+0.00%)
Nov 15, 2019 0.1750 0.1750 0.1700 0.1750 85,600 +0.00(+2.94%)
Nov 14, 2019 0.1750 0.1750 0.1650 0.1700 139,000 -0.00(-2.86%)
Nov 13, 2019 0.1650 0.1750 0.1650 0.1750 28,000 +0.00(+0.00%)
Nov 12, 2019 0.1600 0.1750 0.1600 0.1750 184,628 +0.01(+9.37%)
Nov 11, 2019 0.1550 0.1600 0.1550 0.1600 9,500 +0.00(+0.00%)
Nov 08, 2019 0.1550 0.1600 0.1550 0.1600 5,000 -0.01(-3.03%)
Nov 07, 2019 0.1700 0.1750 0.1650 0.1650 95,000 -0.01(-5.71%)
Nov 06, 2019 0.1700 0.1750 0.1700 0.1750 111,500 +0.00(+0.00%)
Nov 05, 2019 0.1700 0.1750 0.1650 0.1750 53,600 +0.00(+0.00%)
Nov 04, 2019 0.1800 0.1800 0.1700 0.1750 101,650 +0.00(+2.94%)
Nov 01, 2019 0.1600 0.1800 0.1600 0.1700 161,700 +0.01(+6.25%)
Oct 31, 2019 0.1650 0.1650 0.1600 0.1600 40,000 +0.00(+0.00%)
Oct 30, 2019 0.1550 0.1600 0.1550 0.1600 34,000 -0.01(-3.03%)
Oct 29, 2019 0.1600 0.1650 0.1600 0.1650 60,500 +0.01(+3.13%)
Oct 28, 2019 0.1600 0.1600 0.1500 0.1600 44,000 +0.01(+3.23%)
Oct 25, 2019 0.1500 0.1600 0.1450 0.1550 162,998 +0.01(+3.33%)
Oct 24, 2019 0.1500 0.1500 0.1400 0.1500 22,500 +0.00(+0.00%)
Oct 23, 2019 0.1450 0.1500 0.1400 0.1500 76,500 +0.01(+3.45%)
Oct 22, 2019 0.1600 0.1600 0.1400 0.1450 80,500 -0.02(-12.12%)
Oct 21, 2019 0.1550 0.1650 0.1550 0.1650 135,200 +0.02(+13.79%)
Oct 18, 2019 0.1400 0.1450 0.1400 0.1450 27,500 +0.00(+3.57%)
Oct 17, 2019 0.1550 0.1600 0.1350 0.1400 283,000 -0.02(-12.50%)
Oct 16, 2019 0.1500 0.1600 0.1500 0.1600 106,000 +0.01(+6.67%)
Oct 15, 2019 0.1500 0.1650 0.1500 0.1500 185,300 +0.00(+0.00%)
Oct 11, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Oct 09, 2019 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Oct 08, 2019 0.1450 0.1450 0.1450 0.1450 150,500 +0.00(+0.00%)
Oct 07, 2019 0.1500 0.1500 0.1450 0.1450 27,000 -0.01(-3.33%)
Oct 04, 2019 0.1400 0.1500 0.1400 0.1500 17,500 +0.00(+0.00%)
Oct 03, 2019 0.1500 0.1500 0.1500 0.1500 20,600 +0.01(+7.14%)
Oct 02, 2019 0.1400 0.1400 0.1400 0.1400 35,000 +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.