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

Stillwater Critical Minerals Corp (TSV: PGE )

0.1800 +0.0050 (+2.86%)
Streaming Delayed Price Updated: 12:49 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 (%)
Jun 30, 2021 0.3400 0.3400 0.3400 0 -0.01(-4.23%)
Jun 29, 2021 0.3500 0.3600 0.3450 0.3550 50,170 +0.01(+2.90%)
Jun 28, 2021 0.3600 0.3600 0.3450 0.3450 136,493 -0.01(-2.82%)
Jun 25, 2021 0.3600 0.3650 0.3550 0.3550 91,739 -0.01(-1.39%)
Jun 24, 2021 0.3550 0.3650 0.3500 0.3600 132,431 +0.01(+1.41%)
Jun 23, 2021 0.3550 0.3700 0.3550 0.3550 191,112 +0.00(+0.00%)
Jun 22, 2021 0.3950 0.3950 0.3550 0.3550 135,026 -0.04(-8.97%)
Jun 21, 2021 0.3650 0.3900 0.3650 0.3900 91,203 +0.02(+4.00%)
Jun 18, 2021 0.3650 0.3900 0.3650 0.3750 52,611 +0.00(+0.00%)
Jun 17, 2021 0.3700 0.3800 0.3700 0.3750 128,801 -0.01(-1.32%)
Jun 16, 2021 0.3750 0.3900 0.3750 0.3800 82,015 +0.01(+1.33%)
Jun 15, 2021 0.3950 0.3950 0.3750 0.3750 42,529 -0.02(-3.85%)
Jun 14, 2021 0.3750 0.3900 0.3750 0.3900 29,407 +0.01(+2.63%)
Jun 11, 2021 0.3900 0.3900 0.3750 0.3800 29,413 +0.00(+0.00%)
Jun 10, 2021 0.3850 0.3950 0.3700 0.3800 180,596 -0.01(-1.30%)
Jun 09, 2021 0.3900 0.3900 0.3800 0.3850 82,301 -0.01(-1.28%)
Jun 08, 2021 0.3950 0.4000 0.3800 0.3900 52,500 +0.00(+0.00%)
Jun 07, 2021 0.4200 0.4200 0.3900 0.3900 201,500 -0.02(-4.88%)
Jun 04, 2021 0.4050 0.4100 0.3850 0.4100 157,549 +0.01(+2.50%)
Jun 03, 2021 41.50 0.4200 0.3950 0.4000 11,560,699 -0.02(-4.76%)
Jun 02, 2021 0.4100 0.4200 0.4100 0.4200 16,630 +0.02(+5.00%)
Jun 01, 2021 0.4300 0.4300 0.4000 0.4000 237,076 -0.03(-6.98%)
May 31, 2021 0.4100 0.4350 0.4100 0.4300 67,700 +0.02(+4.88%)
May 28, 2021 0.4050 0.4100 0.4050 0.4100 131,191 +0.00(+0.00%)
May 27, 2021 0.4000 0.4150 0.4000 0.4100 106,700 +0.00(+1.23%)
May 26, 2021 0.4000 0.4200 0.4000 0.4050 320,667 -0.01(-2.41%)
May 25, 2021 0.4300 0.4350 0.4050 0.4150 694,832 -0.04(-8.79%)
May 21, 2021 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
May 20, 2021 0.4150 0.4600 0.4150 0.4500 345,785 +0.05(+12.50%)
May 19, 2021 0.4300 0.4350 0.3950 0.4000 173,100 -0.02(-4.76%)
May 18, 2021 0.4100 0.4300 0.4000 0.4200 181,868 +0.02(+5.00%)
May 17, 2021 0.4250 0.4250 0.4000 0.4000 376,986 -0.01(-2.44%)
May 14, 2021 0.4150 0.4400 0.3850 0.4100 395,386 +0.00(+0.00%)
May 13, 2021 0.4100 0.4200 0.4100 0.4100 83,702 +0.00(+0.00%)
May 12, 2021 0.4450 0.4450 0.4000 0.4100 193,275 -0.03(-5.75%)
May 11, 2021 0.4250 0.4400 0.4250 0.4350 107,950 +0.01(+2.35%)
May 10, 2021 0.4450 0.4450 0.4200 0.4250 294,601 -0.02(-3.41%)
May 07, 2021 0.4400 0.4450 0.4300 0.4400 87,361 +0.00(+0.00%)
May 06, 2021 0.4500 0.4500 0.4400 0.4400 32,954 -0.01(-1.12%)
May 05, 2021 0.4400 0.4450 0.4350 0.4450 147,240 -0.01(-2.20%)
May 04, 2021 0.4700 0.4700 0.4500 0.4550 171,225 -0.02(-5.21%)
May 03, 2021 0.4600 0.4850 0.4550 0.4800 130,550 +0.01(+2.13%)
Apr 30, 2021 0.4800 0.4850 0.4500 0.4700 93,900 -0.01(-1.05%)
Apr 29, 2021 0.5000 0.5100 0.4600 0.4750 672,279 -0.01(-2.06%)
Apr 28, 2021 0.4650 0.4900 0.4600 0.4850 500,019 +0.03(+6.59%)
Apr 27, 2021 0.4250 0.4550 0.4200 0.4550 277,632 +0.03(+7.06%)
Apr 26, 2021 0.4050 0.4250 0.4050 0.4250 151,967 +0.01(+1.19%)
Apr 23, 2021 0.4150 0.4200 0.4000 0.4200 207,387 +0.01(+3.70%)
Apr 22, 2021 0.4000 0.4150 0.4000 0.4050 178,100 -0.01(-2.41%)
Apr 21, 2021 0.4100 0.4200 0.3900 0.4150 210,470 +0.02(+5.06%)
Apr 20, 2021 0.4100 0.4100 0.3900 0.3950 26,800 -0.01(-1.25%)
Apr 19, 2021 0.4000 0.4100 0.3900 0.4000 103,395 -0.01(-3.61%)
Apr 16, 2021 0.4050 0.4150 0.4050 0.4150 69,385 +0.02(+5.06%)
Apr 15, 2021 0.3900 0.4000 0.3900 0.3950 360,386 +0.01(+1.28%)
Apr 14, 2021 0.3900 0.3900 0.3850 0.3900 36,958 +0.01(+1.30%)
Apr 13, 2021 0.3800 0.3900 0.3800 0.3850 35,263 +0.00(+0.00%)
Apr 12, 2021 0.3850 0.3850 0.3800 0.3850 72,859 +0.01(+1.32%)
Apr 09, 2021 0.3800 0.3800 0.3800 0.3800 4,088 +0.00(+0.00%)
Apr 08, 2021 0.3700 0.3900 0.3700 0.3800 58,253 +0.00(+0.00%)
Apr 07, 2021 0.3750 0.3850 0.3650 0.3800 57,425 -0.01(-1.30%)
Apr 06, 2021 0.3800 0.3850 0.3750 0.3850 281,100 +0.02(+4.05%)
Apr 05, 2021 0.3700 0.3750 0.3550 0.3700 91,906 +0.01(+2.78%)
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.