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

Stillwater Critical Minerals Corp (OP: PGEZF )

0.1230 +0.0070 (+6.03%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 10, 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 (%)
Dec 31, 2021 0.3099 0.3243 0.3099 0.3243 50,147 +0.01(+4.58%)
Dec 30, 2021 0.3100 0.3101 0.3015 0.3101 38,296 +0.00(+0.06%)
Dec 29, 2021 0.2982 0.3137 0.2982 0.3099 157,775 -0.01(-2.39%)
Dec 28, 2021 0.3300 0.3400 0.3100 0.3175 89,153 -0.02(-5.22%)
Dec 27, 2021 0.3340 0.3410 0.3260 0.3350 118,231 +0.02(+7.44%)
Dec 23, 2021 0.3210 0.3210 0.2980 0.3118 365,727 +0.01(+3.59%)
Dec 22, 2021 0.3288 0.3288 0.2872 0.3010 408,373 +0.00(+0.70%)
Dec 21, 2021 0.2780 0.3190 0.2780 0.2989 310,523 -0.00(-1.45%)
Dec 20, 2021 0.2950 0.3050 0.2915 0.3033 163,246 +0.01(+2.99%)
Dec 17, 2021 0.3130 0.3130 0.2850 0.2945 118,668 +0.01(+1.83%)
Dec 16, 2021 0.2779 0.3077 0.2750 0.2892 139,461 +0.02(+7.99%)
Dec 15, 2021 0.2720 0.2720 0.2564 0.2678 250,260 -0.00(-1.47%)
Dec 14, 2021 0.2668 0.2800 0.2596 0.2718 139,790 +0.00(+0.67%)
Dec 13, 2021 0.2775 0.2775 0.2676 0.2700 102,238 -0.01(-3.23%)
Dec 10, 2021 0.3240 0.3240 0.2701 0.2790 219,971 -0.02(-5.58%)
Dec 09, 2021 0.3250 0.3250 0.2955 0.2955 94,847 -0.01(-2.89%)
Dec 08, 2021 0.2945 0.3094 0.2860 0.3043 129,333 +0.02(+5.81%)
Dec 07, 2021 0.2880 0.2973 0.2821 0.2876 99,000 +0.01(+4.35%)
Dec 06, 2021 0.2700 0.2789 0.2510 0.2756 390,118 +0.01(+2.80%)
Dec 03, 2021 0.2799 0.2799 0.2600 0.2681 357,894 -0.00(-1.36%)
Dec 02, 2021 0.2808 0.2970 0.2650 0.2718 341,332 -0.01(-4.63%)
Dec 01, 2021 0.3022 0.3022 0.2808 0.2850 143,617 -0.00(-1.04%)
Nov 30, 2021 0.3024 0.3278 0.3042 0.2880 213,844 -0.01(-3.36%)
Nov 29, 2021 0.3085 0.3085 0.2900 0.2980 340,390 +0.01(+2.76%)
Nov 26, 2021 0.2999 0.3000 0.2900 0.2900 225,249 -0.01(-3.33%)
Nov 24, 2021 0.3178 0.3178 0.3000 0.3000 268,237 -0.02(-4.76%)
Nov 23, 2021 0.3180 0.3180 0.3020 0.3150 320,780 +0.01(+1.61%)
Nov 22, 2021 0.3197 0.3290 0.3100 0.3100 237,736 -0.01(-1.59%)
Nov 19, 2021 0.3250 0.3250 0.3140 0.3150 281,875 -0.00(-0.57%)
Nov 18, 2021 0.3300 0.3190 0.3168 0.3168 217,898 -0.02(-5.29%)
Nov 17, 2021 0.3415 0.3510 0.3240 0.3345 404,681 -0.01(-1.96%)
Nov 16, 2021 0.3665 0.3665 0.3400 0.3412 490,507 -0.01(-3.32%)
Nov 15, 2021 0.3384 0.3580 0.3300 0.3529 429,844 +0.03(+8.38%)
Nov 12, 2021 0.3200 0.3393 0.3080 0.3256 68,863 +0.00(+0.49%)
Nov 11, 2021 0.3120 0.3349 0.3120 0.3240 262,589 +0.02(+8.00%)
Nov 09, 2021 0.3050 0.3212 0.2927 0.3000 190,127 -0.01(-2.91%)
Nov 08, 2021 0.2900 0.3130 0.2900 0.3090 373,631 +0.02(+5.35%)
Nov 05, 2021 0.2500 0.2970 0.2250 0.2933 938,536 +0.05(+18.84%)
Nov 04, 2021 0.2475 0.2500 0.2440 0.2468 26,850 +0.01(+4.93%)
Nov 03, 2021 0.2460 0.2460 0.2320 0.2352 179,671 -0.02(-6.33%)
Nov 02, 2021 0.2485 0.2640 0.2485 0.2511 36,000 -0.00(-1.10%)
Nov 01, 2021 0.2465 0.2510 0.2510 0.2539 394,993 +0.00(+1.16%)
Oct 29, 2021 0.2450 0.2545 0.2450 0.2510 189,674 -0.00(-0.59%)
Oct 28, 2021 0.2584 0.2660 0.2525 0.2525 36,000 +0.01(+2.73%)
Oct 27, 2021 0.2617 0.2665 0.2458 0.2458 100,380 -0.02(-5.97%)
Oct 26, 2021 0.2689 0.2702 0.2614 623,572 -0.00(-0.42%)
Oct 25, 2021 0.2670 0.2704 0.2600 0.2625 134,563 -0.01(-4.75%)
Oct 22, 2021 0.2800 0.2850 0.2702 0.2756 233,728 +0.00(+0.36%)
Oct 21, 2021 0.2700 0.2848 0.2700 0.2746 188,085 +0.01(+2.27%)
Oct 20, 2021 0.2627 0.2693 0.2627 0.2685 158,580 +0.01(+4.72%)
Oct 19, 2021 0.2510 0.2600 0.2510 0.2564 87,480 +0.01(+2.15%)
Oct 18, 2021 0.2440 0.2550 0.2440 0.2510 65,275 +0.00(+0.80%)
Oct 15, 2021 0.2504 0.2585 0.2440 0.2490 401,578 -0.00(-0.40%)
Oct 14, 2021 0.2752 0.2752 0.2440 0.2500 100,867 +0.00(+0.00%)
Oct 13, 2021 0.2608 0.2700 0.2480 0.2500 341,738 -0.01(-3.96%)
Oct 12, 2021 0.2650 0.2650 0.2496 0.2603 98,364 +0.01(+5.17%)
Oct 11, 2021 0.2471 0.2742 0.2471 0.2475 24,965 +0.00(+0.16%)
Oct 08, 2021 0.2380 0.2597 0.2300 0.2471 60,033 +0.01(+2.96%)
Oct 07, 2021 0.2550 0.2551 0.2400 0.2400 70,381 +0.00(+1.31%)
Oct 06, 2021 0.2400 0.2400 0.2324 0.2369 210,366 -0.01(-3.27%)
Oct 05, 2021 0.2380 0.2550 0.2380 0.2449 288,359 -0.01(-5.41%)
Oct 04, 2021 0.2610 0.2632 0.2560 0.2589 184,895 +0.01(+2.37%)
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.