Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stillwater Critical Minerals Corp (OP: PGEZF )

0.1155 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM 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 (%)
Jan 31, 2019 0.1336 0.1336 0.1336 0 -0.02(-15.01%)
Jan 30, 2019 0.1653 0.1653 0.1572 0.1572 5,800 +0.01(+5.36%)
Jan 29, 2019 0.1520 0.1520 0.1330 0.1492 19,095 +0.00(+2.54%)
Jan 28, 2019 0.1300 0.1455 0.1300 0.1455 134,669 +0.02(+18.29%)
Jan 25, 2019 0.1299 0.1299 0.1132 0.1230 16,800 +0.00(+0.08%)
Jan 24, 2019 0.1050 0.1229 0.1050 0.1229 3,500 +0.01(+7.71%)
Jan 23, 2019 0.1231 0.1231 0.1101 0.1141 48,526 -0.01(-10.58%)
Jan 22, 2019 0.1310 0.1310 0.1276 0.1276 18,600 -0.00(-1.69%)
Jan 18, 2019 0.1282 0.1298 0.1282 0.1298 7,500 -0.00(-3.06%)
Jan 17, 2019 0.1290 0.1350 0.1221 0.1339 78,600 +0.01(+9.13%)
Jan 16, 2019 0.1265 0.1265 0.1227 0.1227 39,000 -0.01(-10.37%)
Jan 15, 2019 0.1369 0.1378 0.1369 0.1369 33,830 -0.01(-8.06%)
Jan 11, 2019 0.1489 0.1489 0.1489 0 +0.01(+10.30%)
Jan 09, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.75%)
Jan 08, 2019 0.1355 0.1355 0.1340 0.1340 14,860 -0.01(-5.30%)
Jan 07, 2019 0.1425 0.1469 0.1390 0.1415 46,650 +0.00(+1.51%)
Jan 04, 2019 0.1380 0.1394 0.1380 0.1394 11,000 +0.01(+7.64%)
Jan 03, 2019 0.1257 0.1400 0.1250 0.1295 78,275 +0.01(+6.67%)
Jan 02, 2019 0.1321 0.1341 0.1200 0.1214 65,407 -0.01(-8.24%)
Dec 31, 2018 0.1249 0.1381 0.1249 0.1323 18,100 +0.02(+16.15%)
Dec 28, 2018 0.1155 0.1155 0.1100 0.1139 66,500 +0.00(+1.79%)
Dec 27, 2018 0.1086 0.1189 0.0980 0.1119 147,150 -0.01(-5.17%)
Dec 26, 2018 0.1180 0.1180 0.1180 0.1180 3,000 +0.03(+34.09%)
Dec 24, 2018 0.0880 0.0880 0.0880 0.0880 500 -0.02(-18.14%)
Dec 20, 2018 0.1075 0.1075 0.1075 0 -0.00(-0.19%)
Dec 19, 2018 0.1098 0.1098 0.1077 0.1077 3,100 +0.00(+2.57%)
Dec 18, 2018 0.0874 0.1050 0.0874 0.1050 8,254 +0.00(+0.00%)
Dec 17, 2018 0.0955 0.1050 0.0955 0.1050 36,900 +0.01(+6.17%)
Dec 14, 2018 0.0940 0.0989 0.0940 0.0989 6,000 +0.01(+7.73%)
Dec 12, 2018 0.0918 0.0918 0.0918 0 -0.00(-2.75%)
Dec 11, 2018 0.0964 0.0964 0.0944 0.0944 50,000 +0.00(+3.74%)
Dec 10, 2018 0.0912 0.1048 0.0910 0.0910 7,525 -0.02(-15.03%)
Dec 07, 2018 0.1071 0.1071 0.1071 0.1071 10,000 +0.01(+7.10%)
Dec 06, 2018 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-7.58%)
Dec 04, 2018 0.1082 0.1082 0.1082 0.1082 5,000 -0.01(-5.91%)
Nov 23, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 21, 2018 0.1150 0.1150 0.1150 0 +0.01(+6.98%)
Nov 19, 2018 0.1075 0.1075 0.1075 0 -0.01(-9.66%)
Nov 15, 2018 0.1190 0.1190 0.1190 0 +0.01(+13.33%)
Nov 14, 2018 0.1008 0.1050 0.1008 0.1050 101,000 -0.00(-2.60%)
Nov 13, 2018 0.1094 0.1094 0.1078 0.1078 20,000 +0.00(+3.36%)
Nov 12, 2018 0.1043 0.1043 0.1043 0.1043 2,000 -0.01(-8.02%)
Nov 09, 2018 0.1200 0.1200 0.1108 0.1134 14,200 -0.00(-1.39%)
Nov 08, 2018 0.1209 0.1241 0.1150 0.1150 41,500 -0.00(-4.17%)
Nov 07, 2018 0.1127 0.1200 0.1127 0.1200 26,000 -0.00(-0.91%)
Nov 06, 2018 0.1200 0.1229 0.1198 0.1211 23,989 +0.00(+0.75%)
Nov 05, 2018 0.1178 0.1203 0.1103 0.1202 95,625 +0.00(+3.35%)
Nov 02, 2018 0.1175 0.1199 0.1163 0.1163 59,600 -0.00(-3.00%)
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.