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

Power Metals Corp (OP: PWRMF )

0.2197 -0.0112 (-4.85%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 3, 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 (%)
Jan 31, 2022 0.1542 0.1700 0.1542 0.1673 24,800 +0.00(+1.39%)
Jan 28, 2022 0.1688 0.1700 0.1600 0.1650 16,879 -0.00(-1.43%)
Jan 27, 2022 0.1780 0.1780 0.1642 0.1674 24,735 -0.00(-1.53%)
Jan 26, 2022 0.1700 0.1759 0.1640 0.1700 44,110 +0.00(+0.00%)
Jan 25, 2022 0.1690 0.1781 0.1600 0.1700 56,159 +0.00(+2.16%)
Jan 24, 2022 0.1724 0.1724 0.1602 0.1664 53,388 -0.01(-7.56%)
Jan 21, 2022 0.1626 0.1800 0.1574 0.1800 80,997 +0.01(+3.21%)
Jan 20, 2022 0.1823 0.1842 0.1700 0.1744 73,003 +0.00(+0.00%)
Jan 19, 2022 0.1768 0.1853 0.1744 0.1744 31,991 +0.00(+0.81%)
Jan 18, 2022 0.1806 0.1817 0.1690 0.1730 44,918 -0.01(-7.29%)
Jan 14, 2022 0.1866 0 +0.01(+4.25%)
Jan 13, 2022 0.1686 0.1790 0.1660 0.1790 22,670 +0.00(+2.64%)
Jan 12, 2022 0.1805 0.1805 0.1700 0.1744 30,005 +0.01(+4.56%)
Jan 11, 2022 0.1759 0.1759 0.1621 0.1668 101,520 +0.00(+2.02%)
Jan 10, 2022 0.1796 0.1920 0.1635 0.1635 65,228 -0.02(-8.86%)
Jan 07, 2022 0.1692 0.1794 0.1610 0.1794 162,065 +0.01(+8.66%)
Jan 06, 2022 0.1600 0.1677 0.1592 0.1651 79,959 +0.00(+1.04%)
Jan 05, 2022 0.1768 0.1768 0.1610 0.1634 290,898 -0.01(-3.88%)
Jan 04, 2022 0.1960 0.1960 0.1700 0.1700 181,912 -0.01(-3.95%)
Jan 03, 2022 0.1636 0.1900 0.1636 0.1770 67,325 +0.00(+1.26%)
Dec 31, 2021 0.1720 0.1930 0.1600 0.1748 232,354 -0.00(-2.24%)
Dec 30, 2021 0.1665 0.1790 0.1600 0.1788 158,350 +0.01(+7.26%)
Dec 29, 2021 0.1650 0.1770 0.1650 0.1667 185,569 -0.00(-1.94%)
Dec 28, 2021 0.1700 0.1989 0.1600 0.1700 185,648 -0.01(-5.56%)
Dec 27, 2021 0.1538 0.1900 0.1538 0.1800 635,911 -0.01(-3.43%)
Dec 23, 2021 0.1785 0.1934 0.1785 0.1864 240,558 +0.01(+4.13%)
Dec 22, 2021 0.1590 0.1800 0.1525 0.1790 310,026 +0.03(+17.38%)
Dec 21, 2021 0.1450 0.1639 0.1450 0.1525 17,511 +0.00(+1.26%)
Dec 20, 2021 0.1461 0.1525 0.1345 0.1506 433,854 -0.00(-0.26%)
Dec 17, 2021 0.1557 0.1576 0.1510 0.1510 80,425 -0.00(-0.98%)
Dec 16, 2021 0.1526 0.1600 0.1500 0.1525 136,641 -0.00(-1.61%)
Dec 15, 2021 0.1600 0.1650 0.1511 0.1550 273,704 -0.01(-3.73%)
Dec 14, 2021 0.1650 0.1653 0.1610 0.1610 104,190 +0.00(+0.00%)
Dec 13, 2021 0.1790 0.1790 0.1601 0.1610 64,354 -0.01(-3.77%)
Dec 10, 2021 0.1641 0.1700 0.1616 0.1673 55,993 -0.00(-0.71%)
Dec 09, 2021 0.1560 0.1800 0.1560 0.1685 78,826 -0.01(-4.80%)
Dec 08, 2021 0.1600 0.1800 0.1600 0.1770 54,804 +0.00(+1.14%)
Dec 07, 2021 0.1723 0.1765 0.1630 0.1750 266,421 +0.01(+3.80%)
Dec 06, 2021 0.1788 0.1798 0.1637 0.1686 71,028 -0.01(-3.77%)
Dec 03, 2021 0.1950 0.1950 0.1713 0.1752 31,561 +0.00(+1.57%)
Dec 02, 2021 0.1725 0.1805 0.1711 0.1725 46,057 -0.00(-1.43%)
Dec 01, 2021 0.1773 0.1800 0.1632 0.1750 138,864 +0.00(+1.57%)
Nov 30, 2021 0.1750 0.1750 0.1627 0.1723 62,485 +0.00(+2.68%)
Nov 29, 2021 0.1575 0.1780 0.1575 0.1678 153,366 -0.01(-4.11%)
Nov 26, 2021 0.1680 0.1771 0.1555 0.1750 309,679 -0.00(-2.02%)
Nov 24, 2021 0.1838 0.1838 0.1650 0.1786 123,357 -0.00(-1.49%)
Nov 23, 2021 0.1900 0.2040 0.1724 0.1813 52,227 -0.01(-4.58%)
Nov 22, 2021 0.1986 0.2071 0.1750 0.1900 44,383 -0.01(-3.21%)
Nov 19, 2021 0.1723 0.2000 0.1723 0.1963 623,456 +0.02(+11.03%)
Nov 18, 2021 0.1600 0.1768 0.1768 0.1768 208,920 -0.01(-3.18%)
Nov 17, 2021 0.1980 0.1980 0.1750 0.1826 1,130,662 -0.00(-1.14%)
Nov 16, 2021 0.1594 0.1875 0.1557 0.1847 286,083 +0.03(+16.31%)
Nov 15, 2021 0.1500 0.1648 0.1500 0.1588 65,784 +0.00(+0.06%)
Nov 12, 2021 0.1560 0.1604 0.1505 0.1587 251,602 -0.00(-0.19%)
Nov 11, 2021 0.1475 0.1636 0.1475 0.1590 52,882 -0.00(-0.63%)
Nov 10, 2021 0.1654 0.1600 85,310 -0.00(-2.97%)
Nov 09, 2021 0.1583 0.1698 0.1583 0.1649 78,074 -0.01(-3.00%)
Nov 08, 2021 0.1700 0.1770 0.1600 0.1700 76,690 +0.00(+0.83%)
Nov 05, 2021 0.1620 0.1700 0.1600 0.1686 45,396 +0.01(+4.07%)
Nov 04, 2021 0.1700 0.1728 0.1600 0.1620 76,144 +0.00(+0.00%)
Nov 03, 2021 0.1718 0.1786 0.1610 0.1620 126,615 -0.00(-1.94%)
Nov 02, 2021 0.1720 0.1772 0.1652 0.1652 23,463 -0.01(-3.73%)
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.