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

Stillwater Critical Minerals Corp (OP: PGEZF )

0.1208 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 17, 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, 2020 0.1847 0.1868 0.1718 0.1850 153,000 +0.00(+0.00%)
Jul 30, 2020 0.1943 0.1959 0.1800 0.1850 165,530 -0.01(-6.00%)
Jul 29, 2020 0.1750 0.2008 0.1750 0.1968 407,766 +0.02(+12.78%)
Jul 28, 2020 0.1817 0.1817 0.1688 0.1745 618,538 -0.01(-3.06%)
Jul 27, 2020 0.1673 0.1816 0.1664 0.1800 574,759 +0.00(+1.69%)
Jul 24, 2020 0.1630 0.1770 0.1605 0.1770 412,000 +0.02(+10.28%)
Jul 23, 2020 0.1670 0.1670 0.1600 0.1605 228,800 -0.00(-2.73%)
Jul 22, 2020 0.1800 0.1800 0.1540 0.1650 134,619 -0.01(-2.94%)
Jul 21, 2020 0.1687 0.1773 0.1611 0.1700 102,162 +0.01(+5.20%)
Jul 20, 2020 0.1450 0.1718 0.1450 0.1616 113,620 +0.01(+6.88%)
Jul 17, 2020 0.1598 0.1600 0.1512 0.1512 125,000 -0.00(-0.26%)
Jul 16, 2020 0.1629 0.1629 0.1515 0.1516 52,922 -0.01(-8.23%)
Jul 15, 2020 0.1510 0.1652 0.1470 0.1652 109,410 +0.01(+7.69%)
Jul 14, 2020 0.1547 0.1620 0.1452 0.1534 212,980 -0.01(-5.31%)
Jul 13, 2020 0.1770 0.1770 0.1620 0.1620 139,907 +0.01(+4.18%)
Jul 10, 2020 0.1760 0.1760 0.1530 0.1555 335,800 -0.01(-4.19%)
Jul 09, 2020 0.1583 0.1625 0.1524 0.1623 30,300 +0.00(+0.43%)
Jul 08, 2020 0.1723 0.1723 0.1600 0.1616 84,050 -0.01(-6.26%)
Jul 07, 2020 0.1682 0.1765 0.1682 0.1724 14,265 +0.01(+4.48%)
Jul 06, 2020 0.1719 0.1790 0.1637 0.1650 87,009 -0.01(-3.51%)
Jul 02, 2020 0.1663 0.1711 0.1420 0.1710 244,900 +0.00(+2.46%)
Jul 01, 2020 0.1600 0.1704 0.1600 0.1669 13,700 +0.01(+6.78%)
Jun 30, 2020 0.1450 0.1564 0.1410 0.1563 197,700 +0.01(+10.46%)
Jun 29, 2020 0.1330 0.1484 0.1330 0.1415 134,679 -0.01(-5.60%)
Jun 26, 2020 0.1629 0.1629 0.1400 0.1499 601,400 -0.01(-7.47%)
Jun 25, 2020 0.1611 0.1736 0.1600 0.1620 204,690 -0.00(-2.17%)
Jun 24, 2020 0.1872 0.1872 0.1655 0.1656 68,386 -0.01(-7.54%)
Jun 23, 2020 0.1750 0.1800 0.1701 0.1791 131,621 +0.00(+2.81%)
Jun 22, 2020 0.1713 0.1747 0.1700 0.1742 17,900 +0.01(+4.62%)
Jun 19, 2020 0.1484 0.1712 0.1484 0.1665 29,200 +0.00(+1.46%)
Jun 18, 2020 0.1799 0.1799 0.1641 0.1641 10,788 -0.01(-4.65%)
Jun 17, 2020 0.1718 0.1721 0.1690 0.1721 133,770 +0.00(+0.17%)
Jun 16, 2020 0.1623 0.1718 0.1614 0.1718 58,415 +0.01(+5.85%)
Jun 15, 2020 0.1750 0.1752 0.1557 0.1623 81,527 -0.01(-5.03%)
Jun 12, 2020 0.1750 0.1750 0.1669 0.1709 29,600 -0.01(-3.93%)
Jun 11, 2020 0.1900 0.1900 0.1700 0.1779 69,564 -0.00(-1.71%)
Jun 10, 2020 0.1891 0.1891 0.1735 0.1810 19,100 +0.00(+2.55%)
Jun 09, 2020 0.1872 0.1872 0.1649 0.1765 53,100 +0.00(+1.50%)
Jun 08, 2020 0.1850 0.1850 0.1646 0.1739 198,944 -0.01(-5.95%)
Jun 05, 2020 0.1996 0.1996 0.1813 0.1849 72,500 -0.01(-4.69%)
Jun 04, 2020 0.1900 0.1940 0.1850 0.1940 28,607 +0.00(+2.11%)
Jun 03, 2020 0.1900 0.1920 0.1846 0.1900 34,540 +0.00(+0.58%)
Jun 02, 2020 0.2083 0.2083 0.1840 0.1889 76,550 -0.02(-9.18%)
Jun 01, 2020 0.2044 0.2085 0.1971 0.2080 208,875 +0.01(+5.37%)
May 29, 2020 0.1828 0.2050 0.1828 0.1974 792,800 +0.02(+11.71%)
May 28, 2020 0.1608 0.1767 0.1502 0.1767 430,350 +0.02(+11.41%)
May 27, 2020 0.1550 0.1586 0.1524 0.1586 34,950 +0.01(+5.73%)
May 26, 2020 0.1669 0.1669 0.1470 0.1500 45,371 -0.00(-1.45%)
May 22, 2020 0.1600 0.1640 0.1406 0.1522 104,100 -0.01(-5.11%)
May 21, 2020 0.1575 0.1604 0.1500 0.1604 91,370 +0.00(+1.84%)
May 20, 2020 0.1710 0.1710 0.1558 0.1575 167,350 -0.01(-8.06%)
May 19, 2020 0.1596 0.1759 0.1596 0.1713 188,905 +0.01(+3.82%)
May 18, 2020 0.1750 0.1750 0.1544 0.1650 79,795 +0.01(+8.20%)
May 15, 2020 0.1495 0.1525 0.1402 0.1525 96,800 +0.01(+5.17%)
May 14, 2020 0.1411 0.1546 0.1396 0.1450 119,567 +0.00(+3.20%)
May 13, 2020 0.1444 0.1470 0.1361 0.1405 221,158 +0.00(+0.36%)
May 12, 2020 0.1481 0.1524 0.1372 0.1400 138,302 -0.01(-5.21%)
May 11, 2020 0.1310 0.1500 0.1310 0.1477 81,000 -0.00(-1.53%)
May 08, 2020 0.1440 0.1500 0.1390 0.1500 193,600 +0.01(+3.59%)
May 07, 2020 0.1445 0.1489 0.1445 0.1448 131,900 +0.01(+7.26%)
May 06, 2020 0.1445 0.1456 0.1323 0.1350 76,588 -0.01(-7.47%)
May 05, 2020 0.1423 0.1480 0.1423 0.1459 11,151 +0.01(+4.21%)
May 04, 2020 0.1450 0.1452 0.1400 0.1400 41,692 +0.00(+2.49%)
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.