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

Stillwater Critical Minerals Corp (OP: PGEZF )

0.1298 -0.0002 (-0.15%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 31, 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 (%)
Mar 31, 2021 0.2773 0.2999 0.2773 0.2879 239,331 +0.00(+1.02%)
Mar 30, 2021 0.3130 0.3130 0.2820 0.2850 133,435 -0.01(-3.39%)
Mar 29, 2021 0.3250 0.3310 0.2935 0.2950 243,730 -0.01(-2.32%)
Mar 26, 2021 0.2851 0.3030 0.2802 0.3020 160,500 +0.01(+4.28%)
Mar 25, 2021 0.2740 0.2997 0.2740 0.2896 112,168 +0.00(+0.91%)
Mar 24, 2021 0.2863 0.2935 0.2780 0.2870 83,791 +0.01(+2.50%)
Mar 23, 2021 0.2826 0.2951 0.2800 0.2800 98,140 -0.01(-3.48%)
Mar 22, 2021 0.3210 0.3210 0.2800 0.2901 231,616 -0.01(-3.59%)
Mar 19, 2021 0.2870 0.3070 0.2870 0.3009 179,000 +0.00(+0.33%)
Mar 18, 2021 0.3220 0.3220 0.2900 0.2999 227,644 -0.00(-0.03%)
Mar 17, 2021 0.2889 0.3050 0.2840 0.3000 47,236 +0.01(+5.12%)
Mar 16, 2021 0.2971 0.2998 0.2809 0.2854 113,232 -0.01(-4.39%)
Mar 15, 2021 0.3243 0.3375 0.2940 0.2985 202,814 -0.02(-7.15%)
Mar 12, 2021 0.3068 0.3215 0.3034 0.3215 145,400 +0.01(+3.71%)
Mar 11, 2021 0.3350 0.3389 0.3100 0.3100 81,510 -0.01(-3.37%)
Mar 10, 2021 0.3200 0.3400 0.3200 0.3208 152,279 +0.00(+0.98%)
Mar 09, 2021 0.3059 0.3177 0.2959 0.3177 211,949 +0.02(+7.69%)
Mar 08, 2021 0.2986 0.3040 0.2630 0.2950 161,268 +0.01(+4.65%)
Mar 05, 2021 0.2763 0.2850 0.2700 0.2819 112,400 +0.00(+0.57%)
Mar 04, 2021 0.3100 0.3300 0.2751 0.2803 662,682 -0.04(-11.72%)
Mar 03, 2021 0.3200 0.3664 0.3157 0.3175 381,173 -0.00(-0.31%)
Mar 02, 2021 0.3000 0.3292 0.2950 0.3185 158,710 +0.01(+4.29%)
Mar 01, 2021 0.3288 0.3288 0.2953 0.3054 269,860 -0.01(-3.23%)
Feb 26, 2021 0.3256 0.3300 0.3030 0.3156 237,700 -0.02(-7.18%)
Feb 25, 2021 0.3484 0.3700 0.3312 0.3400 118,640 +0.01(+2.81%)
Feb 24, 2021 0.3267 0.3600 0.3233 0.3307 189,707 +0.00(+0.88%)
Feb 23, 2021 0.3320 0.3453 0.3166 0.3278 132,959 -0.01(-4.18%)
Feb 22, 2021 0.3400 0.3459 0.3209 0.3421 321,296 +0.01(+3.67%)
Feb 19, 2021 0.2900 0.3328 0.2900 0.3300 213,300 +0.03(+10.29%)
Feb 18, 2021 0.3500 0.3500 0.2911 0.2992 405,061 -0.05(-14.51%)
Feb 17, 2021 0.3476 0.3700 0.3420 0.3500 178,455 +0.01(+2.34%)
Feb 16, 2021 0.3499 0.3513 0.3300 0.3420 246,953 +0.03(+8.57%)
Feb 12, 2021 0.3310 0.3393 0.3150 0.3150 79,700 -0.01(-2.90%)
Feb 11, 2021 0.3400 0.3700 0.3099 0.3244 140,062 -0.01(-3.02%)
Feb 10, 2021 0.3480 0.3515 0.3252 0.3345 566,364 +0.01(+4.53%)
Feb 09, 2021 0.3299 0.3299 0.3129 0.3200 248,021 +0.01(+4.34%)
Feb 08, 2021 0.3350 0.3350 0.3000 0.3067 150,685 +0.01(+4.68%)
Feb 05, 2021 0.2900 0.2997 0.2550 0.2930 333,700 +0.03(+10.57%)
Feb 04, 2021 0.2766 0.2800 0.2601 0.2650 135,586 -0.01(-4.85%)
Feb 03, 2021 0.2775 0.2942 0.2775 0.2785 105,458 -0.00(-1.07%)
Feb 02, 2021 0.3044 0.3044 0.2764 0.2815 93,463 -0.01(-2.76%)
Feb 01, 2021 0.3136 0.3200 0.2895 0.2895 435,224 +0.02(+6.43%)
Jan 29, 2021 0.2701 0.2879 0.2630 0.2720 640,700 +0.01(+3.26%)
Jan 28, 2021 0.2600 0.2861 0.2600 0.2634 262,201 -0.02(-5.89%)
Jan 27, 2021 0.2950 0.3000 0.2700 0.2799 406,097 -0.02(-6.42%)
Jan 26, 2021 0.2900 0.3000 0.2886 0.2991 235,358 +0.01(+3.14%)
Jan 25, 2021 0.3000 0.3000 0.2900 0.2900 273,647 -0.01(-3.30%)
Jan 22, 2021 0.3000 0.3045 0.2896 0.2999 77,300 -0.02(-6.25%)
Jan 21, 2021 0.3100 0.3199 0.2992 0.3199 234,775 -0.00(-0.53%)
Jan 20, 2021 0.3036 0.3256 0.2935 0.3216 106,915 +0.02(+7.56%)
Jan 19, 2021 0.3110 0.3110 0.2836 0.2990 106,347 +0.00(+1.22%)
Jan 15, 2021 0.3320 0.3320 0.2870 0.2954 177,800 -0.01(-4.28%)
Jan 14, 2021 0.2915 0.3379 0.2915 0.3086 343,611 +0.02(+5.50%)
Jan 13, 2021 0.3270 0.3270 0.2801 0.2925 313,941 -0.01(-4.26%)
Jan 12, 2021 0.3070 0.3387 0.2842 0.3055 206,416 -0.00(-0.52%)
Jan 11, 2021 0.3413 0.3500 0.2890 0.3071 540,615 -0.04(-12.63%)
Jan 08, 2021 0.3700 0.3870 0.3060 0.3515 584,200 -0.02(-5.00%)
Jan 07, 2021 0.3579 0.3700 0.3445 0.3700 201,205 +0.02(+4.79%)
Jan 06, 2021 0.3300 0.3574 0.3300 0.3531 93,750 -0.00(-0.14%)
Jan 05, 2021 0.3490 0.3600 0.3313 0.3536 100,965 +0.01(+2.91%)
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.