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

Stillwater Critical Minerals Corp (OP: PGEZF )

0.1487 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 20, 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%)
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.