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

Stillwater Critical Minerals Corp (TSV: PGE )

0.1900 +0.0200 (+11.76%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
May 31, 2019 0.1200 0.1200 0.1150 0.1200 41,000 -0.01(-4.00%)
May 30, 2019 0.1250 0.1250 0.1200 0.1250 26,500 -0.01(-3.85%)
May 29, 2019 0.1250 0.1300 0.1250 0.1300 71,000 +0.01(+4.00%)
May 28, 2019 0.1250 0.1250 0.1250 0.1250 5,299 +0.00(+0.00%)
May 27, 2019 0.1200 0.1250 0.1200 0.1250 6,000 +0.00(+0.00%)
May 24, 2019 0.1250 0.1250 0.1200 0.1250 10,800 +0.01(+4.17%)
May 23, 2019 0.1200 0.1200 0.1200 0.1200 22,500 +0.00(+0.00%)
May 22, 2019 0.1250 0.1250 0.1200 0.1200 3,500 -0.01(-4.00%)
May 21, 2019 0.1250 0.1250 0.1250 0.1250 10,100 +0.00(+0.00%)
May 17, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 16, 2019 0.1250 0.1300 0.1200 0.1200 100,000 -0.01(-4.00%)
May 15, 2019 0.1250 0.1250 0.1200 0.1250 48,000 +0.00(+0.00%)
May 14, 2019 0.1300 0.1300 0.1250 0.1250 78,225 +0.00(+0.00%)
May 13, 2019 0.1250 0.1250 0.1250 0.1250 8,500 -0.01(-3.85%)
May 10, 2019 0.1350 0.1350 0.1200 0.1300 33,500 +0.00(+0.00%)
May 09, 2019 0.1300 0.1300 0.1300 433 +0.00(+0.00%)
May 08, 2019 0.1200 0.1300 0.1200 0.1300 18,000 +0.00(+0.00%)
May 07, 2019 0.1300 0.1350 0.1250 0.1300 31,500 -0.01(-3.70%)
May 06, 2019 0.1350 0.1350 0.1350 0.1350 11,500 +0.00(+0.00%)
May 03, 2019 0.1200 0.1350 0.1200 0.1350 12,000 +0.00(+0.00%)
May 02, 2019 0.1450 0.1450 0.1300 0.1350 63,000 -0.01(-3.57%)
May 01, 2019 0.1350 0.1400 0.1200 0.1400 72,966 +0.00(+0.00%)
Apr 30, 2019 0.1350 0.1400 0.1250 0.1400 69,000 +0.01(+7.69%)
Apr 29, 2019 0.1350 0.1350 0.1300 0.1300 23,000 -0.01(-7.14%)
Apr 26, 2019 0.1400 0.1400 0.1400 0.1400 68,141 +0.00(+0.00%)
Apr 25, 2019 0.1300 0.1400 0.1300 0.1400 50,000 +0.01(+7.69%)
Apr 24, 2019 0.1300 0.1300 0.1250 0.1300 30,350 +0.00(+0.00%)
Apr 23, 2019 0.1300 0.1300 0.1300 0.1300 21,300 +0.00(+0.00%)
Apr 22, 2019 0.1300 0.1300 0.1250 0.1300 112,000 -0.01(-3.70%)
Apr 18, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 17, 2019 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Apr 16, 2019 0.1350 0.1400 0.1350 0.1400 227,500 +0.00(+0.00%)
Apr 15, 2019 0.1400 0.1400 0.1400 0.1400 37,000 +0.00(+0.00%)
Apr 12, 2019 0.1450 0.1500 0.1400 0.1400 51,500 -0.01(-6.67%)
Apr 11, 2019 0.1500 0.1500 0.1400 0.1500 295,000 +0.00(+0.00%)
Apr 10, 2019 0.1500 0.1500 0.1500 0.1500 63,500 -0.01(-3.23%)
Apr 09, 2019 0.1500 0.1550 0.1500 0.1550 51,000 -0.01(-3.13%)
Apr 08, 2019 0.1500 0.1650 0.1500 0.1600 69,380 -0.01(-3.03%)
Apr 05, 2019 0.1600 0.1700 0.1600 0.1650 12,000 +0.00(+0.00%)
Apr 04, 2019 0.1500 0.1650 0.1500 0.1650 7,000 +0.00(+0.00%)
Apr 03, 2019 0.1500 0.1700 0.1500 0.1650 26,000 +0.02(+10.00%)
Apr 02, 2019 0.1500 0.1550 0.1400 0.1500 178,500 +0.01(+7.14%)
Apr 01, 2019 0.1500 0.1500 0.1400 0.1400 25,000 -0.01(-6.67%)
Mar 29, 2019 0.1500 0.1500 0.1500 0.1500 29,800 +0.00(+0.00%)
Mar 28, 2019 0.1600 0.1600 0.1450 0.1500 57,400 -0.01(-3.23%)
Mar 27, 2019 0.1700 0.1700 0.1550 0.1550 125,100 -0.02(-13.89%)
Mar 26, 2019 0.1650 0.1800 0.1650 0.1800 28,500 +0.01(+5.88%)
Mar 25, 2019 0.1600 0.1700 0.1600 0.1700 59,000 +0.00(+0.00%)
Mar 22, 2019 0.1600 0.1750 0.1600 0.1700 116,300 -0.00(-2.86%)
Mar 21, 2019 0.1650 0.1750 0.1600 0.1750 226,000 +0.00(+0.00%)
Mar 20, 2019 0.1700 0.1750 0.1700 0.1750 13,000 -0.01(-2.78%)
Mar 19, 2019 0.1700 0.1800 0.1700 0.1800 18,000 +0.00(+0.00%)
Mar 18, 2019 0.1750 0.1800 0.1750 0.1800 24,000 +0.00(+0.00%)
Mar 15, 2019 0.1800 0.1800 0.1700 0.1800 17,500 +0.00(+0.00%)
Mar 14, 2019 0.1800 0.1800 0.1700 0.1800 47,800 +0.00(+0.00%)
Mar 13, 2019 0.1800 0.1800 0.1700 0.1800 77,546 +0.00(+0.00%)
Mar 12, 2019 0.1650 0.1800 0.1650 0.1800 83,213 +0.01(+9.09%)
Mar 11, 2019 0.1600 0.1700 0.1600 0.1650 35,500 -0.01(-2.94%)
Mar 08, 2019 0.1650 0.1700 0.1550 0.1700 177,800 +0.00(+0.00%)
Mar 07, 2019 0.1700 0.1700 0.1550 0.1700 182,132 +0.00(+0.00%)
Mar 06, 2019 0.1700 0.1750 0.1600 0.1700 104,260 -0.00(-2.86%)
Mar 05, 2019 0.1950 0.1950 0.1650 0.1750 241,500 -0.03(-12.50%)
Mar 04, 2019 0.1900 0.2050 0.1850 0.2000 334,800 +0.01(+5.26%)
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.