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 (%)
Sep 30, 2020 0.2528 0.2559 0.2400 0.2400 28,293 -0.01(-4.34%)
Sep 29, 2020 0.2600 0.2600 0.2411 0.2509 98,301 -0.01(-3.28%)
Sep 28, 2020 0.2400 0.2600 0.2340 0.2594 60,775 +0.02(+10.38%)
Sep 25, 2020 0.2300 0.2368 0.2300 0.2350 22,900 +0.00(+0.73%)
Sep 24, 2020 0.1990 0.2397 0.1990 0.2333 95,985 +0.01(+5.09%)
Sep 23, 2020 0.2400 0.2564 0.2218 0.2220 201,723 -0.03(-11.20%)
Sep 22, 2020 0.2380 0.2636 0.2380 0.2500 39,677 -0.02(-6.02%)
Sep 21, 2020 0.2741 0.2741 0.2400 0.2660 264,887 -0.00(-1.48%)
Sep 18, 2020 0.2701 0.2709 0.2600 0.2700 62,700 +0.01(+3.85%)
Sep 17, 2020 0.2605 0.2633 0.2492 0.2600 94,375 -0.00(-0.34%)
Sep 16, 2020 0.2730 0.2730 0.2534 0.2609 13,622 +0.01(+3.94%)
Sep 15, 2020 0.2600 0.2600 0.2470 0.2510 68,794 -0.00(-0.83%)
Sep 14, 2020 0.2639 0.2639 0.2431 0.2531 125,500 -0.00(-0.75%)
Sep 11, 2020 0.2600 0.2600 0.2512 0.2550 87,900 -0.00(-0.35%)
Sep 10, 2020 0.2733 0.2733 0.2506 0.2559 97,865 -0.00(-0.93%)
Sep 09, 2020 0.2550 0.2650 0.2543 0.2583 32,250 +0.00(+1.25%)
Sep 08, 2020 0.2730 0.2730 0.2405 0.2551 240,035 -0.01(-1.92%)
Sep 04, 2020 0.2726 0.2764 0.2560 0.2601 182,800 -0.02(-8.70%)
Sep 03, 2020 0.2949 0.2949 0.2781 0.2849 98,298 -0.00(-0.04%)
Sep 02, 2020 0.2657 0.2921 0.2657 0.2850 93,925 +0.02(+7.14%)
Sep 01, 2020 0.2880 0.2880 0.2606 0.2660 132,281 -0.01(-5.00%)
Aug 31, 2020 0.2700 0.2868 0.2700 0.2800 70,898 +0.01(+5.26%)
Aug 28, 2020 0.2676 0.2700 0.2596 0.2660 103,000 +0.00(+0.38%)
Aug 27, 2020 0.2650 0.2689 0.2550 0.2650 164,670 -0.00(-0.86%)
Aug 26, 2020 0.2514 0.2673 0.2468 0.2673 271,700 +0.02(+6.92%)
Aug 25, 2020 0.2500 0.2700 0.2420 0.2500 217,753 +0.00(+0.00%)
Aug 24, 2020 0.2620 0.2710 0.2430 0.2500 162,017 -0.02(-7.75%)
Aug 21, 2020 0.2880 0.2880 0.2630 0.2710 199,300 -0.01(-2.83%)
Aug 20, 2020 0.3000 0.3044 0.2752 0.2789 827,242 -0.01(-2.48%)
Aug 19, 2020 0.2410 0.2900 0.2410 0.2860 880,163 +0.03(+12.16%)
Aug 18, 2020 0.2700 0.2700 0.2530 0.2550 313,656 -0.00(-1.51%)
Aug 17, 2020 0.2760 0.2760 0.2485 0.2589 484,347 -0.01(-4.82%)
Aug 14, 2020 0.2593 0.2733 0.2465 0.2720 146,700 +0.01(+4.62%)
Aug 13, 2020 0.2412 0.2600 0.2411 0.2600 198,794 +0.02(+7.75%)
Aug 12, 2020 0.2400 0.2520 0.2311 0.2413 334,370 +0.00(+1.90%)
Aug 11, 2020 0.2400 0.2570 0.2240 0.2368 260,458 -0.02(-7.50%)
Aug 10, 2020 0.2770 0.2804 0.2468 0.2560 644,700 +0.01(+5.22%)
Aug 07, 2020 0.2400 0.2492 0.2266 0.2433 378,700 +0.01(+4.20%)
Aug 06, 2020 0.2290 0.2390 0.2243 0.2335 556,893 +0.01(+3.27%)
Aug 05, 2020 0.2350 0.2350 0.2080 0.2261 441,715 +0.02(+7.67%)
Aug 04, 2020 0.2014 0.2205 0.1880 0.2100 430,115 +0.01(+2.44%)
Aug 03, 2020 0.2110 0.2110 0.1692 0.2050 265,614 +0.02(+10.81%)
Jul 31, 2020 0.1847 0.1868 0.1718 0.1850 153,000 +0.00(+0.00%)
Jul 30, 2020 0.1943 0.1959 0.1800 0.1850 165,530 -0.01(-6.00%)
Jul 29, 2020 0.1750 0.2008 0.1750 0.1968 407,766 +0.02(+12.78%)
Jul 28, 2020 0.1817 0.1817 0.1688 0.1745 618,538 -0.01(-3.06%)
Jul 27, 2020 0.1673 0.1816 0.1664 0.1800 574,759 +0.00(+1.69%)
Jul 24, 2020 0.1630 0.1770 0.1605 0.1770 412,000 +0.02(+10.28%)
Jul 23, 2020 0.1670 0.1670 0.1600 0.1605 228,800 -0.00(-2.73%)
Jul 22, 2020 0.1800 0.1800 0.1540 0.1650 134,619 -0.01(-2.94%)
Jul 21, 2020 0.1687 0.1773 0.1611 0.1700 102,162 +0.01(+5.20%)
Jul 20, 2020 0.1450 0.1718 0.1450 0.1616 113,620 +0.01(+6.88%)
Jul 17, 2020 0.1598 0.1600 0.1512 0.1512 125,000 -0.00(-0.26%)
Jul 16, 2020 0.1629 0.1629 0.1515 0.1516 52,922 -0.01(-8.23%)
Jul 15, 2020 0.1510 0.1652 0.1470 0.1652 109,410 +0.01(+7.69%)
Jul 14, 2020 0.1547 0.1620 0.1452 0.1534 212,980 -0.01(-5.31%)
Jul 13, 2020 0.1770 0.1770 0.1620 0.1620 139,907 +0.01(+4.18%)
Jul 10, 2020 0.1760 0.1760 0.1530 0.1555 335,800 -0.01(-4.19%)
Jul 09, 2020 0.1583 0.1625 0.1524 0.1623 30,300 +0.00(+0.43%)
Jul 08, 2020 0.1723 0.1723 0.1600 0.1616 84,050 -0.01(-6.26%)
Jul 07, 2020 0.1682 0.1765 0.1682 0.1724 14,265 +0.01(+4.48%)
Jul 06, 2020 0.1719 0.1790 0.1637 0.1650 87,009 -0.01(-3.51%)
Jul 02, 2020 0.1663 0.1711 0.1420 0.1710 244,900 +0.00(+2.46%)
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.