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 (%)
Dec 31, 2019 0.1700 0.1740 0.1700 0.1710 60,000 +0.01(+5.56%)
Dec 30, 2019 0.1595 0.1633 0.1551 0.1620 116,696 -0.00(-0.12%)
Dec 27, 2019 0.1600 0.1650 0.1550 0.1622 165,600 -0.00(-1.70%)
Dec 26, 2019 0.1467 0.1700 0.1467 0.1650 275,664 +0.02(+12.55%)
Dec 24, 2019 0.1466 0.1466 0.1401 0.1466 73,400 +0.01(+8.59%)
Dec 23, 2019 0.1404 0.1409 0.1350 0.1350 105,000 -0.00(-1.96%)
Dec 20, 2019 0.1443 0.1443 0.1307 0.1377 135,600 +0.01(+5.92%)
Dec 19, 2019 0.1330 0.1400 0.1300 0.1300 25,450 -0.00(-0.76%)
Dec 18, 2019 0.1463 0.1463 0.1300 0.1310 236,032 -0.02(-10.34%)
Dec 17, 2019 0.1360 0.1463 0.1320 0.1461 74,000 +0.00(+2.10%)
Dec 16, 2019 0.1400 0.1431 0.1360 0.1431 4,500 +0.00(+2.21%)
Dec 13, 2019 0.1290 0.1441 0.1290 0.1400 50,400 -0.01(-4.24%)
Dec 12, 2019 0.1462 0.1462 0.1462 0.1462 29,593 +0.01(+4.43%)
Dec 11, 2019 0.1400 0.1450 0.1366 0.1400 138,900 +0.00(+0.00%)
Dec 10, 2019 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.72%)
Dec 09, 2019 0.1400 0.1400 0.1321 0.1390 11,100 -0.00(-2.80%)
Dec 05, 2019 0.1430 0.1430 0.1430 0 +0.00(+0.63%)
Dec 04, 2019 0.1380 0.1432 0.1367 0.1421 121,339 +0.01(+3.95%)
Dec 03, 2019 0.1336 0.1367 0.1294 0.1367 17,930 +0.00(+2.32%)
Dec 02, 2019 0.1160 0.1336 0.1160 0.1336 110,700 +0.01(+6.37%)
Nov 29, 2019 0.1300 0.1300 0.1256 0.1256 8,600 +0.00(+3.80%)
Nov 27, 2019 0.1256 0.1256 0.1210 0.1210 18,000 -0.00(-2.42%)
Nov 26, 2019 0.1330 0.1330 0.1226 0.1240 41,100 -0.01(-4.47%)
Nov 25, 2019 0.1300 0.1300 0.1160 0.1298 66,250 -0.00(-0.15%)
Nov 22, 2019 0.1360 0.1360 0.1300 0.1300 55,300 +0.00(+0.08%)
Nov 21, 2019 0.1304 0.1304 0.1299 0.1299 40,000 -0.00(-0.99%)
Nov 20, 2019 0.1203 0.1312 0.1203 0.1312 9,846 -0.00(-0.68%)
Nov 19, 2019 0.1379 0.1379 0.1270 0.1321 112,590 +0.01(+6.79%)
Nov 18, 2019 0.1300 0.1340 0.1237 0.1237 50,690 -0.00(-2.14%)
Nov 15, 2019 0.1340 0.1340 0.1264 0.1264 83,700 -0.01(-5.67%)
Nov 14, 2019 0.1340 0.1340 0.1210 0.1340 198,050 +0.00(+0.45%)
Nov 13, 2019 0.1300 0.1357 0.1300 0.1334 15,850 +0.01(+9.34%)
Nov 12, 2019 0.1285 0.1340 0.1196 0.1220 249,338 -0.01(-5.28%)
Nov 11, 2019 0.1121 0.1288 0.1121 0.1288 8,500 +0.00(+0.78%)
Nov 07, 2019 0.1278 0.1278 0.1278 0 -0.01(-7.26%)
Nov 06, 2019 0.1300 0.1400 0.1284 0.1378 159,500 +0.00(+2.76%)
Nov 05, 2019 0.1350 0.1350 0.1237 0.1341 35,600 -0.00(-0.45%)
Nov 04, 2019 0.1330 0.1389 0.1305 0.1347 162,800 +0.00(+2.05%)
Nov 01, 2019 0.1250 0.1420 0.1237 0.1320 84,000 +0.00(+1.85%)
Oct 31, 2019 0.1305 0.1305 0.1216 0.1296 39,015 +0.00(+0.54%)
Oct 30, 2019 0.1240 0.1289 0.1111 0.1289 14,000 +0.00(+0.47%)
Oct 29, 2019 0.1279 0.1283 0.1279 0.1283 51,900 +0.02(+16.64%)
Oct 28, 2019 0.1100 0.1100 0.1100 0.1100 33,561 +0.00(+0.92%)
Oct 25, 2019 0.1100 0.1229 0.1090 0.1090 175,100 -0.00(-0.91%)
Oct 24, 2019 0.1100 0.1185 0.1050 0.1100 65,385 +0.00(+2.23%)
Oct 23, 2019 0.1100 0.1166 0.1053 0.1076 95,000 -0.00(-2.18%)
Oct 22, 2019 0.1261 0.1261 0.1052 0.1100 181,439 -0.02(-13.86%)
Oct 21, 2019 0.1200 0.1278 0.1200 0.1277 88,021 +0.01(+10.09%)
Oct 18, 2019 0.1129 0.1160 0.1129 0.1160 40,300 +0.01(+4.98%)
Oct 17, 2019 0.1249 0.1278 0.1090 0.1105 210,311 -0.02(-15.58%)
Oct 16, 2019 0.1260 0.1309 0.1260 0.1309 174,321 +0.00(+1.55%)
Oct 15, 2019 0.1104 0.1301 0.1104 0.1289 254,000 +0.01(+7.42%)
Oct 11, 2019 0.1200 0.1200 0.1200 0 +0.00(+2.74%)
Oct 10, 2019 0.1168 0.1168 0.1168 0.1168 857 +0.01(+6.18%)
Oct 09, 2019 0.1100 0.1133 0.1100 0.1100 169,100 +0.00(+0.00%)
Oct 08, 2019 0.1100 0.1100 0.1100 0.1100 157,000 +0.01(+4.76%)
Oct 07, 2019 0.1150 0.1179 0.1050 0.1050 31,800 -0.00(-1.41%)
Oct 04, 2019 0.1002 0.1100 0.1001 0.1065 93,900 +0.01(+10.71%)
Oct 03, 2019 0.1099 0.1182 0.0962 0.0962 27,080 -0.01(-12.70%)
Oct 02, 2019 0.0980 0.1102 0.0980 0.1102 64,350 -0.00(-0.09%)
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.