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

Power Metals Corp (OP: PWRMF )

0.1937 -0.0065 (-3.25%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 14, 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 (%)
Nov 29, 2019 0.0443 0.0485 0.0443 0.0485 7,400 +0.00(+5.43%)
Nov 27, 2019 0.0477 0.0516 0.0402 0.0460 46,400 -0.00(-3.56%)
Nov 26, 2019 0.0489 0.0489 0.0402 0.0477 21,392 +0.00(+8.16%)
Nov 25, 2019 0.0470 0.0499 0.0430 0.0441 15,216 +0.00(+4.75%)
Nov 22, 2019 0.0487 0.0487 0.0421 0.0421 1,000 +0.00(+5.25%)
Nov 21, 2019 0.0409 0.0409 0.0400 0.0400 207 -0.00(-9.91%)
Nov 20, 2019 0.0350 0.0486 0.0350 0.0444 10,900 +0.00(+0.00%)
Nov 19, 2019 0.0500 0.0500 0.0400 0.0444 41,846 -0.01(-11.73%)
Nov 18, 2019 0.0560 0.0560 0.0453 0.0503 63,560 +0.00(+1.82%)
Nov 15, 2019 0.0403 0.0517 0.0403 0.0494 12,100 +0.00(+0.41%)
Nov 14, 2019 0.0480 0.0493 0.0480 0.0492 50,573 +0.01(+17.14%)
Nov 13, 2019 0.0449 0.0450 0.0420 0.0420 51,000 -0.00(-6.04%)
Nov 12, 2019 0.0400 0.0447 0.0400 0.0447 5,999 -0.01(-11.13%)
Nov 11, 2019 0.0504 0.0504 0.0503 0.0503 15,500 +0.01(+11.78%)
Nov 08, 2019 0.0488 0.0488 0.0450 0.0450 58,600 +0.00(+0.00%)
Nov 07, 2019 0.0543 0.0581 0.0421 0.0450 36,000 -0.01(-17.28%)
Nov 06, 2019 0.0480 0.0544 0.0442 0.0544 76,970 -0.00(-6.21%)
Nov 05, 2019 0.0495 0.0580 0.0495 0.0580 2,632 +0.01(+30.34%)
Nov 04, 2019 0.0460 0.0460 0.0430 0.0445 3,650 -0.01(-11.00%)
Nov 01, 2019 0.0430 0.0598 0.0430 0.0500 7,200 -0.00(-4.76%)
Oct 31, 2019 0.0524 0.0525 0.0458 0.0525 5,400 -0.00(-5.58%)
Oct 30, 2019 0.0556 0.0556 0.0556 0.0556 4,999 +0.00(+2.58%)
Oct 29, 2019 0.0510 0.0560 0.0510 0.0542 16,105 -0.00(-3.90%)
Oct 28, 2019 0.0640 0.0640 0.0511 0.0564 6,058 -0.00(-1.91%)
Oct 25, 2019 0.0656 0.0656 0.0501 0.0575 5,100 +0.00(+2.68%)
Oct 24, 2019 0.0560 0.0560 0.0505 0.0560 14,684 -0.00(-1.41%)
Oct 23, 2019 0.0654 0.0654 0.0568 0.0568 3,400 -0.00(-4.22%)
Oct 22, 2019 0.0532 0.0593 0.0532 0.0593 4,000 -0.00(-1.17%)
Oct 21, 2019 0.0620 0.0620 0.0600 0.0600 53,605 -0.00(-3.23%)
Oct 18, 2019 0.0620 0.0620 0.0557 0.0620 11,600 +0.00(+0.65%)
Oct 17, 2019 0.0485 0.0651 0.0485 0.0616 72,930 +0.00(+4.41%)
Oct 16, 2019 0.0556 0.0600 0.0556 0.0590 9,100 +0.00(+5.36%)
Oct 15, 2019 0.0480 0.0590 0.0445 0.0560 34,630 +0.00(+4.67%)
Oct 14, 2019 0.0510 0.0544 0.0506 0.0535 67,434 +0.01(+25.59%)
Oct 11, 2019 0.0400 0.0455 0.0400 0.0426 3,000 -0.01(-12.35%)
Oct 10, 2019 0.0488 0.0488 0.0400 0.0486 21,465 +0.00(+8.00%)
Oct 09, 2019 0.0550 0.0550 0.0450 0.0450 14,916 -0.01(-15.09%)
Oct 08, 2019 0.0449 0.0538 0.0449 0.0530 60,000 +0.00(+6.00%)
Oct 07, 2019 0.0483 0.0500 0.0483 0.0500 13,874 -0.00(-4.76%)
Oct 04, 2019 0.0550 0.0550 0.0525 0.0525 4,100 -0.00(-0.94%)
Oct 03, 2019 0.0501 0.0530 0.0500 0.0530 3,000 +0.01(+11.58%)
Oct 02, 2019 0.0566 0.0566 0.0475 0.0475 11,300 -0.00(-7.41%)
Oct 01, 2019 0.0527 0.0528 0.0510 0.0513 69,573 -0.00(-5.52%)
Sep 30, 2019 0.0607 0.0607 0.0543 0.0543 1,600 -0.00(-4.40%)
Sep 27, 2019 0.0566 0.0568 0.0566 0.0568 1,000 -0.01(-12.21%)
Sep 26, 2019 0.0540 0.0647 0.0500 0.0647 11,535 +0.01(+19.81%)
Sep 25, 2019 0.0555 0.0555 0.0524 0.0540 18,600 +0.00(+5.26%)
Sep 24, 2019 0.0590 0.0590 0.0511 0.0513 57,910 -0.01(-14.50%)
Sep 23, 2019 0.0556 0.0600 0.0511 0.0600 43,597 +0.00(+2.56%)
Sep 20, 2019 0.0642 0.0642 0.0585 0.0585 32,500 -0.00(-3.47%)
Sep 19, 2019 0.0650 0.0650 0.0586 0.0606 33,795 +0.01(+10.58%)
Sep 18, 2019 0.0641 0.0641 0.0525 0.0548 14,695 -0.01(-8.51%)
Sep 17, 2019 0.0585 0.0615 0.0524 0.0599 25,885 -0.00(-4.77%)
Sep 16, 2019 0.0610 0.0629 0.0560 0.0629 14,200 +0.00(+2.44%)
Sep 13, 2019 0.0600 0.0614 0.0550 0.0614 33,700 +0.00(+4.24%)
Sep 12, 2019 0.0557 0.0617 0.0543 0.0589 7,714 +0.00(+3.33%)
Sep 11, 2019 0.0690 0.0690 0.0570 0.0570 12,648 -0.00(-8.06%)
Sep 10, 2019 0.0590 0.0650 0.0559 0.0620 109,000 +0.00(+1.97%)
Sep 09, 2019 0.0620 0.0620 0.0608 0.0608 5,400 +0.00(+5.19%)
Sep 06, 2019 0.0530 0.0652 0.0530 0.0578 2,600 -0.01(-15.62%)
Sep 05, 2019 0.0682 0.0685 0.0600 0.0685 8,300 +0.00(+4.58%)
Sep 04, 2019 0.0589 0.0684 0.0589 0.0655 6,600 +0.00(+0.92%)
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.