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 (%)
Apr 30, 2019 0.0940 0.0990 0.0940 0.0940 21,500 +0.00(+0.43%)
Apr 29, 2019 0.0950 0.0991 0.0936 0.0936 11,000 -0.01(-12.20%)
Apr 26, 2019 0.1000 0.1090 0.1000 0.1066 67,500 +0.01(+6.60%)
Apr 25, 2019 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+3.09%)
Apr 24, 2019 0.0970 0.0990 0.0970 0.0970 18,000 -0.00(-2.90%)
Apr 23, 2019 0.0959 0.0999 0.0959 0.0999 20,000 +0.00(+2.99%)
Apr 22, 2019 0.1037 0.1037 0.0960 0.0970 25,920 -0.00(-3.10%)
Apr 18, 2019 0.1001 0.1001 0.1001 0.1001 500 -0.01(-5.03%)
Apr 17, 2019 0.1054 0.1054 0.1054 0.1054 10,000 -0.00(-1.13%)
Apr 15, 2019 0.1066 0.1066 0.1066 0 -0.00(-4.22%)
Apr 12, 2019 0.1113 0.1113 0.1113 0.1113 2,000 +0.00(+2.49%)
Apr 11, 2019 0.1086 0.1086 0.1086 0.1086 1,000 -0.01(-6.30%)
Apr 10, 2019 0.1150 0.1159 0.1150 0.1159 10,000 -0.00(-2.61%)
Apr 09, 2019 0.1164 0.1190 0.1164 0.1190 56,825 -0.00(-1.24%)
Apr 08, 2019 0.1200 0.1229 0.1200 0.1205 50,675 -0.00(-3.60%)
Apr 05, 2019 0.1157 0.1250 0.1157 0.1250 10,700 +0.00(+2.46%)
Apr 04, 2019 0.1104 0.1220 0.1104 0.1220 13,500 -0.01(-3.94%)
Apr 03, 2019 0.1251 0.1277 0.1251 0.1270 10,458 +0.01(+13.09%)
Apr 02, 2019 0.1076 0.1123 0.1050 0.1123 11,621 +0.00(+2.09%)
Apr 01, 2019 0.1145 0.1145 0.1077 0.1100 5,800 +0.00(+1.76%)
Mar 29, 2019 0.1081 0.1081 0.1081 0.1081 4,000 +0.00(+1.89%)
Mar 28, 2019 0.1150 0.1150 0.1061 0.1061 32,000 -0.01(-9.24%)
Mar 27, 2019 0.1173 0.1220 0.1136 0.1169 20,600 -0.02(-12.11%)
Mar 26, 2019 0.1272 0.1352 0.1272 0.1330 9,500 +0.01(+5.56%)
Mar 25, 2019 0.1230 0.1260 0.1230 0.1260 6,320 -0.00(-0.71%)
Mar 22, 2019 0.1246 0.1269 0.1246 0.1269 6,800 -0.01(-5.09%)
Mar 20, 2019 0.1337 0.1337 0.1337 0 +0.00(+2.53%)
Mar 19, 2019 0.1323 0.1323 0.1304 0.1304 12,500 -0.01(-4.68%)
Mar 15, 2019 0.1368 0.1368 0.1368 0 +0.00(+2.55%)
Mar 14, 2019 0.1399 0.1399 0.1334 0.1334 2,157 -0.01(-4.10%)
Mar 13, 2019 0.1391 0.1391 0.1391 0.1391 2,700 +0.00(+1.83%)
Mar 12, 2019 0.1214 0.1366 0.1214 0.1366 33,500 +0.02(+15.66%)
Mar 11, 2019 0.1280 0.1280 0.1181 0.1181 12,761 -0.01(-8.31%)
Mar 08, 2019 0.1135 0.1288 0.1135 0.1288 161,800 +0.02(+13.78%)
Mar 07, 2019 0.1288 0.1288 0.1132 0.1132 85,000 -0.02(-14.37%)
Mar 06, 2019 0.1320 0.1322 0.1207 0.1322 92,532 -0.00(-0.15%)
Mar 05, 2019 0.1550 0.1550 0.1300 0.1324 82,450 -0.02(-13.12%)
Mar 04, 2019 0.1448 0.1560 0.1424 0.1524 330,400 +0.00(+3.04%)
Mar 01, 2019 0.1445 0.1500 0.1445 0.1479 24,500 +0.00(+3.28%)
Feb 28, 2019 0.1516 0.1518 0.1432 0.1432 6,000 -0.01(-5.17%)
Feb 27, 2019 0.1542 0.1543 0.1510 0.1510 15,741 -0.00(-2.01%)
Feb 26, 2019 0.1608 0.1608 0.1516 0.1541 22,000 -0.01(-6.04%)
Feb 25, 2019 0.1564 0.1649 0.1534 0.1640 60,100 -0.00(-1.38%)
Feb 22, 2019 0.1720 0.1720 0.1565 0.1663 15,400 +0.00(+2.15%)
Feb 21, 2019 0.1689 0.1689 0.1540 0.1628 6,650 +0.01(+9.26%)
Feb 20, 2019 0.1620 0.1620 0.1490 0.1490 36,469 -0.01(-7.17%)
Feb 19, 2019 0.1600 0.1620 0.1500 0.1605 80,698 +0.00(+2.56%)
Feb 15, 2019 0.1560 0.1565 0.1530 0.1565 12,500 +0.01(+5.74%)
Feb 14, 2019 0.1495 0.1602 0.1457 0.1480 32,500 -0.01(-5.73%)
Feb 13, 2019 0.1613 0.1617 0.1570 0.1570 6,550 -0.00(-1.88%)
Feb 12, 2019 0.1600 0.1600 0.1600 0.1600 1,500 -0.00(-0.44%)
Feb 11, 2019 0.1570 0.1634 0.1570 0.1607 16,100 +0.00(+2.82%)
Feb 08, 2019 0.1506 0.1603 0.1506 0.1563 71,000 -0.00(-2.98%)
Feb 06, 2019 0.1611 0.1611 0.1611 0 +0.01(+4.47%)
Feb 05, 2019 0.1460 0.1542 0.1460 0.1542 9,499 +0.01(+9.44%)
Feb 04, 2019 0.1421 0.1421 0.1409 0.1409 6,300 +0.01(+5.46%)
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%)
Nov 01, 2018 0.1100 0.1199 0.1100 0.1199 13,500 +0.01(+9.00%)
Oct 30, 2018 0.1100 0.1100 0.1100 0 +0.01(+8.37%)
Oct 29, 2018 0.1015 0.1015 0.1015 0.1015 5,000 -0.01(-8.14%)
Oct 26, 2018 0.1017 0.1202 0.1017 0.1105 81,400 -0.00(-0.27%)
Oct 25, 2018 0.1108 0.1108 0.1108 0.1108 2,000 -0.01(-7.28%)
Oct 19, 2018 0.1195 0.1195 0.1195 0 -0.01(-7.51%)
Oct 16, 2018 0.1292 0.1292 0.1292 0 +0.01(+10.52%)
Oct 11, 2018 0.1169 0.1169 0.1169 0 -0.00(-0.76%)
Oct 09, 2018 0.1178 0.1178 0.1178 0 +0.00(+2.35%)
Oct 02, 2018 0.1151 0.1151 0.1151 0 -0.00(-4.08%)
Sep 27, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 26, 2018 0.1138 0.1200 0.1138 0.1200 15,750 -0.01(-4.00%)
Sep 25, 2018 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-4.94%)
Sep 21, 2018 0.1315 0.1315 0.1315 0 +0.00(+3.54%)
Sep 20, 2018 0.1358 0.1358 0.1258 0.1270 111,421 +0.01(+4.70%)
Sep 19, 2018 0.1250 0.1259 0.1213 0.1213 119,700 -0.00(-3.04%)
Sep 18, 2018 0.1237 0.1251 0.1237 0.1251 12,275 +0.01(+6.74%)
Sep 17, 2018 0.1100 0.1172 0.1100 0.1172 30,000 -0.02(-11.68%)
Sep 12, 2018 0.1327 0.1327 0.1327 0 +0.01(+10.95%)
Sep 10, 2018 0.1196 0.1196 0.1196 0 -0.00(-0.33%)
Sep 07, 2018 0.1200 0.1200 0.1200 0.1200 7,500 -0.01(-5.21%)
Aug 29, 2018 0.1266 0.1266 0.1266 0 -0.02(-11.59%)
Aug 27, 2018 0.1432 0.1432 0.1432 0 +0.02(+12.76%)
Aug 24, 2018 0.1300 0.1300 0.1270 0.1270 12,500 -0.01(-8.90%)
Aug 20, 2018 0.1394 0.1394 0.1394 0 +0.02(+14.92%)
Aug 17, 2018 0.1420 0.1420 0.1213 0.1213 3,300 -0.01(-5.16%)
Aug 16, 2018 0.1285 0.1285 0.1279 0.1279 5,000 +0.00(+1.27%)
Aug 15, 2018 0.1263 0.1263 0.1263 0.1263 1,000 -0.01(-6.17%)
Aug 14, 2018 0.1323 0.1346 0.1323 0.1346 20,100 -0.00(-1.82%)
Aug 10, 2018 0.1371 0.1371 0.1371 0 +0.00(+0.07%)
Aug 09, 2018 0.1400 0.1400 0.1370 0.1370 24,357 -0.00(-2.14%)
Aug 08, 2018 0.1400 0.1400 0.1400 0.1400 8,000 -0.00(-2.51%)
Aug 07, 2018 0.1350 0.1450 0.1300 0.1436 47,229 +0.02(+14.24%)
Aug 06, 2018 0.1257 0.1257 0.1257 1 +0.00(+0.00%)
Aug 03, 2018 0.1301 0.1406 0.1257 0.1257 5,700 -0.00(-1.80%)
Aug 02, 2018 0.1280 0.1280 0.1280 100,000 +0.00(+0.00%)
Aug 01, 2018 0.1249 0.1281 0.1249 0.1280 50,000 +0.00(+3.39%)
Jul 31, 2018 0.1168 0.1238 0.1168 0.1238 2,200 -0.00(-3.05%)
Jul 30, 2018 0.1244 0.1277 0.1244 0.1277 6,000 -0.01(-5.55%)
Jul 27, 2018 0.1352 0.1352 0.1352 0.1352 1,500 +0.00(+2.50%)
Jul 26, 2018 0.1404 0.1404 0.1319 0.1319 6,139 -0.01(-7.76%)
Jul 25, 2018 0.1390 0.1430 0.1390 0.1430 30,000 +0.01(+9.15%)
Jul 24, 2018 0.1426 0.1426 0.1310 0.1310 14,500 -0.01(-5.07%)
Jul 23, 2018 0.1400 0.1425 0.1380 0.1380 35,000 -0.00(-0.65%)
Jul 20, 2018 0.1368 0.1434 0.1301 0.1389 64,849 +0.01(+9.86%)
Jul 19, 2018 0.1264 0.1264 0.1264 0.1264 5,000 -0.00(-3.78%)
Jul 17, 2018 0.1314 0.1314 0.1314 0 -0.00(-2.34%)
Jul 16, 2018 0.1300 0.1389 0.1300 0.1346 13,500 +0.01(+9.05%)
Jul 13, 2018 0.1281 0.1281 0.1234 0.1234 15,000 -0.02(-11.05%)
Jul 12, 2018 0.1387 0.1387 0.1387 0.1387 4,000 -0.01(-5.58%)
Jul 10, 2018 0.1469 0.1469 0.1469 0 +0.01(+6.45%)
Jul 09, 2018 0.1380 0.1380 0.1380 0.1380 5,000 +0.01(+6.15%)
Jul 06, 2018 0.1300 0.1300 0.1300 0.1300 5,997 +0.00(+1.85%)
Jul 05, 2018 0.1276 0.1276 0.1276 0.1276 1,700 -0.00(-2.93%)
Jun 29, 2018 0.1315 0.1315 0.1315 0 +0.00(+1.86%)
Jun 27, 2018 0.1291 0.1291 0.1291 0 -0.00(-0.54%)
Jun 26, 2018 0.1136 0.1298 0.1136 0.1298 9,000 +0.00(+0.09%)
Jun 25, 2018 0.1300 0.1300 0.1297 0.1297 7,500 -0.00(-0.24%)
Jun 22, 2018 0.1333 0.1333 0.1182 0.1300 27,000 -0.01(-4.90%)
Jun 19, 2018 0.1367 0.1367 0.1367 0 -0.00(-1.82%)
Jun 18, 2018 0.1352 0.1460 0.1352 0.1392 20,000 -0.01(-7.79%)
Jun 15, 2018 0.1520 0.1488 0.1510 75,000 -0.00(-0.66%)
Jun 14, 2018 0.1629 0.1629 0.1520 0.1520 70,166 +0.00(+2.43%)
Jun 13, 2018 0.1443 0.1523 0.1443 0.1484 11,800 +0.00(+2.34%)
Jun 12, 2018 0.1481 0.1483 0.1450 0.1450 10,700 -0.02(-12.22%)
Jun 11, 2018 0.1600 0.1652 0.1432 0.1652 75,849 +0.02(+11.23%)
Jun 08, 2018 0.1483 0.1485 0.1483 0.1485 10,000 +0.01(+5.32%)
Jun 07, 2018 0.1410 0.1485 0.1410 0.1410 8,000 +0.00(+0.00%)
Jun 06, 2018 0.1495 0.1495 0.1371 0.1410 40,000 -0.01(-6.50%)
Jun 04, 2018 0.1508 0.1508 0.1508 0 -0.01(-6.10%)
Jun 01, 2018 0.1606 0.1606 0.1606 0.1606 800 -0.00(-1.14%)
May 31, 2018 0.1625 0.1625 0.1625 0.1625 2,500 +0.02(+14.65%)
May 30, 2018 0.1417 0.1417 0.1417 0.1417 5,000 -0.01(-5.53%)
May 24, 2018 0.1500 0.1500 0.1500 0 +0.00(+1.01%)
May 23, 2018 0.1485 0.1485 0.1485 0.1485 1,400 -0.00(-2.56%)
May 22, 2018 0.1529 0.1529 0.1524 0.1524 2,600 -0.00(-0.13%)
May 18, 2018 0.1526 0.1526 0.1526 0 +0.02(+15.61%)
May 17, 2018 0.1426 0.1426 0.1320 0.1320 20,000 -0.01(-6.90%)
May 16, 2018 0.1503 0.1503 0.1418 0.1418 31,500 -0.03(-15.61%)
May 15, 2018 0.1626 0.1680 0.1626 0.1680 1,000 -0.01(-6.67%)
May 11, 2018 0.1800 0.1800 0.1800 0 +0.04(+25.96%)
May 10, 2018 0.1404 0.1468 0.1404 0.1429 11,000 -0.03(-18.81%)
May 09, 2018 0.1700 0.1760 0.1700 0.1760 2,000 -0.01(-6.27%)
May 07, 2018 0.1878 0.1878 0.1878 0 +0.01(+7.86%)
May 04, 2018 0.1741 0.1741 0.1741 0.1741 5,600 +0.02(+16.45%)
May 03, 2018 0.1495 0.1495 0.1495 0.1495 300 -0.01(-5.56%)
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.