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 (%)
Aug 30, 2019 0.1194 0.1368 0.1188 0.1367 126,100 +0.02(+18.87%)
Aug 29, 2019 0.1050 0.1250 0.1050 0.1150 98,090 +0.01(+4.55%)
Aug 28, 2019 0.1147 0.1147 0.1015 0.1100 72,350 +0.00(+0.00%)
Aug 27, 2019 0.1057 0.1100 0.0990 0.1100 39,000 +0.00(+1.85%)
Aug 26, 2019 0.1050 0.1080 0.1040 0.1080 9,750 +0.00(+0.93%)
Aug 23, 2019 0.0976 0.1070 0.0976 0.1070 86,400 +0.01(+7.00%)
Aug 22, 2019 0.1040 0.1040 0.1000 0.1000 160,704 -0.01(-6.80%)
Aug 21, 2019 0.1053 0.1092 0.1053 0.1073 45,000 +0.00(+4.58%)
Aug 20, 2019 0.1130 0.1130 0.0982 0.1026 6,178 -0.00(-0.39%)
Aug 19, 2019 0.1030 0.1030 0.1030 0.1030 17,000 -0.00(-2.37%)
Aug 16, 2019 0.1074 0.1100 0.1055 0.1055 18,500 -0.00(-0.28%)
Aug 15, 2019 0.1003 0.1058 0.1002 0.1058 33,530 +0.00(+0.28%)
Aug 14, 2019 0.1080 0.1085 0.1050 0.1055 57,700 -0.00(-2.13%)
Aug 13, 2019 0.1079 0.1079 0.1059 0.1078 19,500 -0.00(-1.73%)
Aug 12, 2019 0.1077 0.1097 0.1050 0.1097 15,500 -0.00(-0.27%)
Aug 09, 2019 0.1130 0.1130 0.1050 0.1100 91,000 -0.00(-1.08%)
Aug 08, 2019 0.1110 0.1114 0.1050 0.1112 60,500 +0.00(+2.21%)
Aug 07, 2019 0.1179 0.1180 0.1088 0.1088 97,650 -0.01(-6.85%)
Aug 06, 2019 0.1182 0.1185 0.1048 0.1168 29,000 -0.01(-9.39%)
Aug 05, 2019 0.0970 0.1300 0.0970 0.1289 94,900 +0.02(+13.37%)
Aug 02, 2019 0.1040 0.1137 0.1040 0.1137 10,100 +0.01(+7.77%)
Aug 01, 2019 0.1070 0.1100 0.1050 0.1055 56,000 +0.00(+0.48%)
Jul 31, 2019 0.1095 0.1095 0.1050 0.1050 74,000 -0.01(-7.98%)
Jul 30, 2019 0.1200 0.1200 0.1120 0.1141 131,658 -0.01(-4.92%)
Jul 29, 2019 0.1198 0.1200 0.1198 0.1200 7,500 +0.00(+1.87%)
Jul 26, 2019 0.1230 0.1230 0.1120 0.1178 72,800 -0.00(-1.59%)
Jul 25, 2019 0.1185 0.1199 0.1171 0.1197 95,890 +0.00(+1.44%)
Jul 24, 2019 0.1220 0.1220 0.1160 0.1180 133,600 -0.01(-4.07%)
Jul 23, 2019 0.1237 0.1276 0.1181 0.1230 187,580 +0.00(+0.74%)
Jul 22, 2019 0.1280 0.1309 0.1196 0.1221 93,100 -0.00(-1.45%)
Jul 19, 2019 0.1224 0.1279 0.1200 0.1239 175,800 +0.00(+0.90%)
Jul 18, 2019 0.1200 0.1266 0.1186 0.1228 250,299 +0.00(+1.57%)
Jul 17, 2019 0.1310 0.1310 0.1200 0.1209 396,488 +0.00(+0.33%)
Jul 16, 2019 0.1247 0.1247 0.1205 0.1205 129,700 -0.00(-2.82%)
Jul 15, 2019 0.1230 0.1310 0.1218 0.1240 129,930 -0.00(-0.56%)
Jul 12, 2019 0.1323 0.1323 0.1188 0.1247 366,000 -0.00(-0.24%)
Jul 11, 2019 0.1300 0.1322 0.1224 0.1250 573,496 +0.01(+11.01%)
Jul 10, 2019 0.1128 0.1162 0.1126 0.1126 29,000 +0.00(+0.45%)
Jul 05, 2019 0.1121 0.1121 0.1121 0 +0.02(+17.38%)
Jun 28, 2019 0.0955 0.0955 0.0955 0 -0.01(-7.28%)
Jun 27, 2019 0.1030 0.1030 0.1030 0.1030 2,000 -0.00(-0.39%)
Jun 26, 2019 0.1045 0.1045 0.1034 0.1034 26,000 +0.00(+0.00%)
Jun 25, 2019 0.1034 0.1034 0.1034 0.1034 1,000 +0.01(+9.19%)
Jun 21, 2019 0.0947 0.0947 0.0947 0 -0.01(-12.31%)
Jun 20, 2019 0.1020 0.1080 0.1020 0.1080 750 +0.02(+20.00%)
Jun 19, 2019 0.1001 0.1001 0.0900 0.0900 25,000 -0.00(-4.56%)
Jun 17, 2019 0.0943 0.0943 0.0943 0 -0.01(-7.55%)
Jun 14, 2019 0.0944 0.1020 0.0943 0.1020 41,500 +0.00(+4.08%)
Jun 13, 2019 0.0980 0.0980 0.0980 0.0980 2,000 -0.01(-9.59%)
Jun 12, 2019 0.1087 0.1087 0.1044 0.1084 51,590 +0.02(+16.68%)
Jun 11, 2019 0.0917 0.0929 0.0917 0.0929 8,500 -0.01(-10.67%)
Jun 10, 2019 0.0991 0.1040 0.0991 0.1040 4,500 +0.00(+4.00%)
Jun 07, 2019 0.0927 0.1000 0.0927 0.1000 39,000 -0.00(-1.96%)
Jun 06, 2019 0.1015 0.1035 0.1011 0.1020 70,100 -0.00(-0.58%)
Jun 05, 2019 0.0950 0.1027 0.0950 0.1026 78,000 +0.01(+9.97%)
Jun 04, 2019 0.1000 0.1057 0.0892 0.0933 91,900 -0.01(-5.38%)
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.