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

Stillwater Critical Minerals Corp (TSV: PGE )

0.1700 +0.0050 (+3.03%)
Streaming Delayed Price Updated: 3:48 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, 2020 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
Dec 30, 2020 0.3700 0.4050 0.3650 0.4050 144,650 +0.04(+10.96%)
Dec 29, 2020 0.3950 0.3950 0.3600 0.3650 343,275 +0.01(+1.39%)
Dec 24, 2020 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Dec 23, 2020 0.3700 0.3800 0.3600 0.3800 62,492 +0.03(+7.04%)
Dec 22, 2020 0.3800 0.3800 0.3500 0.3550 442,381 -0.04(-8.97%)
Dec 21, 2020 0.4000 0.4000 0.3700 0.3900 196,780 -0.01(-1.27%)
Dec 18, 2020 0.4000 0.4000 0.3950 0.3950 145,909 -0.01(-2.47%)
Dec 17, 2020 0.4200 0.4250 0.4000 0.4050 250,104 -0.01(-2.41%)
Dec 16, 2020 0.4100 0.4250 0.4000 0.4150 488,306 +0.01(+3.75%)
Dec 15, 2020 0.3950 0.4000 0.3800 0.4000 207,475 +0.02(+5.26%)
Dec 14, 2020 0.4200 0.4350 0.3800 0.3800 425,474 -0.03(-8.43%)
Dec 11, 2020 0.3550 0.4450 0.3550 0.4150 785,793 +0.06(+16.90%)
Dec 10, 2020 0.3650 0.3700 0.3450 0.3550 168,973 -0.02(-5.33%)
Dec 09, 2020 0.3850 0.4000 0.3600 0.3750 689,736 +0.00(+0.00%)
Dec 08, 2020 0.2850 0.3750 0.2850 0.3750 3,124,102 +0.09(+33.93%)
Dec 07, 2020 0.2800 0.2850 0.2750 0.2800 1,127,575 +0.00(+0.00%)
Dec 04, 2020 0.2800 0.2850 0.2750 0.2800 309,162 +0.01(+1.82%)
Dec 03, 2020 0.2800 0.2800 0.2750 0.2750 110,290 +0.00(+0.00%)
Dec 02, 2020 0.2800 0.2800 0.2750 0.2750 263,911 -0.01(-1.79%)
Dec 01, 2020 0.2800 0.2800 0.2750 0.2800 292,950 +0.00(+0.00%)
Nov 30, 2020 0.2900 0.2900 0.2650 0.2800 406,809 +0.00(+0.00%)
Nov 27, 2020 0.2900 0.2900 0.2800 0.2800 64,800 -0.01(-3.45%)
Nov 26, 2020 0.3000 0.3000 0.2900 0.2900 78,078 -0.01(-3.33%)
Nov 25, 2020 0.2900 0.3000 0.2900 0.3000 190,921 +0.01(+3.45%)
Nov 24, 2020 0.2800 0.2900 0.2800 0.2900 75,396 +0.00(+0.00%)
Nov 23, 2020 0.3000 0.3000 0.2850 0.2900 159,775 -0.01(-3.33%)
Nov 20, 2020 0.2900 0.3150 0.2900 0.3000 203,138 +0.01(+3.45%)
Nov 19, 2020 0.2750 0.2900 0.2700 0.2900 213,872 +0.01(+1.75%)
Nov 18, 2020 0.3050 0.3050 0.2850 0.2850 284,446 -0.01(-3.39%)
Nov 17, 2020 0.3200 0.3200 0.2950 0.2950 309,243 -0.02(-4.84%)
Nov 16, 2020 0.3100 0.3300 0.3000 0.3100 286,084 +0.00(+0.00%)
Nov 13, 2020 0.3500 0.3650 0.3100 0.3100 366,250 -0.04(-11.43%)
Nov 12, 2020 0.3500 0.3500 0.3400 0.3500 209,093 +0.00(+0.00%)
Nov 11, 2020 0.3400 0.3550 0.3400 0.3500 68,000 +0.02(+7.69%)
Nov 10, 2020 0.3400 0.3450 0.3200 0.3250 162,000 +0.01(+1.56%)
Nov 09, 2020 0.3500 0.3500 0.3000 0.3200 246,664 -0.03(-8.57%)
Nov 06, 2020 0.3500 0.3500 0.3400 0.3500 48,337 +0.00(+0.00%)
Nov 05, 2020 0.3050 0.3500 0.3050 0.3500 182,500 +0.04(+14.75%)
Nov 04, 2020 0.3050 0.3050 0.3050 0.3050 4,000 +0.00(+0.00%)
Nov 03, 2020 0.3000 0.3050 0.3000 0.3050 56,200 +0.00(+0.00%)
Nov 02, 2020 0.2900 0.3050 0.2900 0.3050 76,625 +0.02(+8.93%)
Oct 30, 2020 0.3000 0.3000 0.2800 0.2800 101,560 -0.03(-9.68%)
Oct 29, 2020 0.3000 0.3100 0.3000 0.3100 29,000 +0.01(+3.33%)
Oct 28, 2020 0.3000 0.3000 0.2900 0.3000 49,000 -0.01(-3.23%)
Oct 27, 2020 0.3000 0.3100 0.2900 0.3100 55,179 +0.01(+3.33%)
Oct 26, 2020 0.3000 0.3050 0.2950 0.3000 114,833 +0.00(+0.00%)
Oct 23, 2020 0.3100 0.3100 0.3000 0.3000 36,022 -0.01(-1.64%)
Oct 22, 2020 0.3100 0.3300 0.3050 0.3050 143,055 +0.01(+3.39%)
Oct 21, 2020 0.3000 0.3000 0.2950 0.2950 66,000 -0.01(-1.67%)
Oct 20, 2020 0.3200 0.3200 0.2850 0.3000 139,800 -0.02(-6.25%)
Oct 19, 2020 0.3200 0.3250 0.3100 0.3200 39,950 +0.00(+0.00%)
Oct 16, 2020 0.3150 0.3200 0.3000 0.3200 176,075 +0.01(+1.59%)
Oct 15, 2020 0.3050 0.3250 0.3050 0.3150 180,098 +0.01(+3.28%)
Oct 14, 2020 0.2950 0.3100 0.2950 0.3050 72,200 +0.00(+0.00%)
Oct 13, 2020 0.3050 0.3100 0.3000 0.3050 104,700 +0.01(+3.39%)
Oct 09, 2020 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Oct 08, 2020 0.2800 0.3000 0.2800 0.3000 66,000 +0.02(+7.14%)
Oct 07, 2020 0.3050 0.3050 0.2750 0.2800 159,300 -0.02(-6.67%)
Oct 06, 2020 0.3100 0.3100 0.3000 0.3000 84,769 -0.01(-1.64%)
Oct 05, 2020 0.3350 0.3350 0.3050 0.3050 16,510 -0.02(-4.69%)
Oct 02, 2020 0.3100 0.3200 0.3050 0.3200 36,300 +0.01(+3.23%)
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.