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 +0.0004 (+0.33%)
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 30, 2021 0.2977 0.2977 0.2846 0.2973 69,335 -0.00(-0.30%)
Jul 29, 2021 0.3200 0.3200 0.2883 0.2982 116,201 -0.01(-2.49%)
Jul 28, 2021 0.2779 0.3070 0.2750 0.3058 107,966 +0.04(+13.26%)
Jul 27, 2021 0.2892 0.2892 0.2657 0.2700 27,470 -0.02(-6.90%)
Jul 26, 2021 0.2916 0.3065 0.2899 0.2900 17,900 -0.00(-0.55%)
Jul 23, 2021 0.2898 0.2939 0.2813 0.2916 23,648 +0.02(+7.72%)
Jul 22, 2021 0.2900 0.2945 0.2707 0.2707 195,183 -0.03(-9.31%)
Jul 21, 2021 0.2600 0.3008 0.2600 0.2985 127,489 +0.04(+14.41%)
Jul 20, 2021 0.2413 0.2609 0.2413 0.2609 219,499 +0.01(+3.94%)
Jul 19, 2021 0.2520 0.2695 0.2410 0.2510 872,619 -0.02(-7.04%)
Jul 16, 2021 0.2999 0.3000 0.2566 0.2700 443,923 -0.03(-10.51%)
Jul 15, 2021 0.2850 0.3017 0.2653 0.3017 214,285 +0.02(+7.48%)
Jul 14, 2021 0.2829 0.2858 0.2752 0.2807 152,989 +0.01(+1.85%)
Jul 13, 2021 0.2784 0.2804 0.2731 0.2756 94,551 +0.00(+0.73%)
Jul 12, 2021 0.2700 0.2830 0.2636 0.2736 153,408 +0.00(+0.15%)
Jul 09, 2021 0.2627 0.2747 0.2627 0.2732 60,536 +0.01(+2.17%)
Jul 08, 2021 0.2832 0.2875 0.2630 0.2674 416,945 -0.02(-5.48%)
Jul 07, 2021 0.2867 0.2932 0.2804 0.2829 50,634 +0.00(+0.78%)
Jul 06, 2021 0.2911 0.2933 0.2800 0.2807 95,942 -0.01(-3.84%)
Jul 02, 2021 0.2833 0.2959 0.2720 0.2919 166,490 -0.01(-2.83%)
Jul 01, 2021 0.2745 0.3020 0.2745 0.3004 122,280 +0.02(+7.29%)
Jun 30, 2021 0.2805 0.2840 0.2734 0.2800 187,292 -0.01(-2.54%)
Jun 29, 2021 0.2880 0.2919 0.2810 0.2873 90,510 -0.00(-0.31%)
Jun 28, 2021 0.3120 0.3120 0.2832 0.2882 98,962 -0.00(-1.64%)
Jun 25, 2021 0.2878 0.2953 0.2878 0.2930 154,487 +0.00(+0.55%)
Jun 24, 2021 0.2905 0.2968 0.2878 0.2914 46,875 -0.00(-0.65%)
Jun 23, 2021 0.2950 0.3103 0.2933 0.2933 121,677 -0.00(-1.41%)
Jun 22, 2021 0.3410 0.3410 0.2883 0.2975 206,184 -0.02(-5.56%)
Jun 21, 2021 0.3000 0.3155 0.2984 0.3150 161,252 +0.02(+5.00%)
Jun 18, 2021 0.3122 0.3122 0.2720 0.3000 86,900 -0.00(-0.99%)
Jun 17, 2021 0.3060 0.3150 0.3030 0.3030 194,203 -0.01(-3.84%)
Jun 16, 2021 0.3290 0.3290 0.3151 0.3151 41,379 +0.01(+1.68%)
Jun 15, 2021 0.3030 0.3250 0.3030 0.3099 47,794 -0.01(-2.33%)
Jun 14, 2021 0.3175 0.3332 0.3128 0.3173 82,798 -0.01(-3.08%)
Jun 11, 2021 0.2932 0.3274 0.2932 0.3274 33,262 +0.01(+2.15%)
Jun 10, 2021 0.3282 0.3282 0.3120 0.3205 70,215 -0.00(-0.74%)
Jun 09, 2021 0.3490 0.3490 0.3030 0.3229 248,131 +0.00(+1.54%)
Jun 08, 2021 0.3300 0.3349 0.3180 0.3180 127,626 -0.01(-3.64%)
Jun 07, 2021 0.3331 0.3455 0.3226 0.3300 438,637 -0.01(-3.06%)
Jun 04, 2021 0.3447 0.3447 0.3200 0.3404 442,325 +0.00(+0.12%)
Jun 03, 2021 0.3210 0.3477 0.3210 0.3400 154,915 -0.01(-3.41%)
Jun 02, 2021 0.3800 0.3800 0.3350 0.3520 48,593 +0.01(+3.35%)
Jun 01, 2021 0.3350 0.3810 0.3350 0.3406 103,397 +0.00(+0.03%)
May 28, 2021 0.3130 0.3449 0.3130 0.3405 182,854 +0.01(+1.64%)
May 27, 2021 0.3350 0.3456 0.3350 0.3350 217,730 -0.00(-1.21%)
May 26, 2021 0.3400 0.3520 0.3301 0.3391 194,148 -0.00(-1.31%)
May 25, 2021 0.3801 0.3801 0.3359 0.3436 715,801 -0.05(-13.32%)
May 24, 2021 0.4005 0.4199 0.3700 0.3964 220,745 +0.01(+3.23%)
May 21, 2021 0.3775 0.3948 0.3650 0.3840 382,399 +0.01(+2.43%)
May 20, 2021 0.3513 0.3849 0.3450 0.3749 338,814 +0.04(+12.48%)
May 19, 2021 0.3585 0.3659 0.3307 0.3333 155,892 -0.01(-3.11%)
May 18, 2021 0.3630 0.3630 0.3396 0.3440 345,906 +0.01(+4.05%)
May 17, 2021 0.3297 0.3523 0.3297 0.3306 88,484 -0.02(-5.49%)
May 14, 2021 0.3499 0.3600 0.3240 0.3498 215,783 +0.01(+1.98%)
May 13, 2021 0.3410 0.3500 0.3410 0.3430 38,001 +0.00(+1.21%)
May 12, 2021 0.3700 0.3722 0.3319 0.3389 69,216 -0.02(-5.18%)
May 11, 2021 0.3483 0.3685 0.3210 0.3574 70,348 +0.01(+2.29%)
May 10, 2021 0.3699 0.3699 0.3430 0.3494 235,438 -0.01(-1.74%)
May 07, 2021 0.3380 0.3725 0.3380 0.3556 163,273 -0.01(-2.76%)
May 06, 2021 0.3740 0.3764 0.3603 0.3657 79,105 +0.00(+0.49%)
May 05, 2021 0.3602 0.3721 0.3501 0.3639 124,567 -0.01(-2.18%)
May 04, 2021 0.4070 0.4070 0.3650 0.3720 86,742 -0.02(-5.75%)
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.