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

Stillwater Critical Minerals Corp (OP: PGEZF )

0.1474 +0.0176 (+13.56%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 3, 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 (%)
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.