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

Power Metals Corp (OP: PWRMF )

0.2240 -0.0069 (-2.99%)
Streaming Delayed Price Updated: 9:40 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 (%)
Nov 30, 2020 0.2070 0.2070 0.1900 0.1910 318,338 -0.01(-5.96%)
Nov 27, 2020 0.2071 0.2100 0.2000 0.2031 112,900 -0.00(-0.64%)
Nov 25, 2020 0.2010 0.2100 0.1971 0.2044 100,000 -0.00(-0.78%)
Nov 24, 2020 0.2230 0.2230 0.1978 0.2060 210,519 -0.00(-1.90%)
Nov 23, 2020 0.2028 0.2130 0.1982 0.2100 180,731 +0.01(+4.90%)
Nov 20, 2020 0.2042 0.2110 0.2001 0.2002 32,700 +0.00(+0.20%)
Nov 19, 2020 0.1900 0.2103 0.1900 0.1998 107,885 -0.00(-0.89%)
Nov 18, 2020 0.2180 0.2180 0.1896 0.2016 73,706 +0.01(+2.86%)
Nov 17, 2020 0.2180 0.2180 0.1916 0.1960 93,234 -0.01(-6.09%)
Nov 16, 2020 0.2199 0.2199 0.1898 0.2087 298,080 +0.02(+8.53%)
Nov 13, 2020 0.1922 0.2049 0.1844 0.1923 218,900 +0.01(+3.95%)
Nov 12, 2020 0.1868 0.1911 0.1767 0.1850 94,396 +0.01(+2.78%)
Nov 11, 2020 0.1730 0.1900 0.1730 0.1800 87,385 -0.01(-4.05%)
Nov 10, 2020 0.1844 0.1950 0.1800 0.1876 195,808 +0.01(+4.22%)
Nov 09, 2020 0.1979 0.2021 0.1791 0.1800 237,348 -0.02(-7.69%)
Nov 06, 2020 0.2124 0.2124 0.1889 0.1950 173,700 -0.01(-2.50%)
Nov 05, 2020 0.1876 0.2124 0.1876 0.2000 149,016 +0.00(+1.52%)
Nov 04, 2020 0.1998 0.2070 0.1900 0.1970 100,955 +0.00(+0.66%)
Nov 03, 2020 0.2010 0.2200 0.1921 0.1957 119,789 -0.00(-0.66%)
Nov 02, 2020 0.1800 0.2230 0.1770 0.1970 101,415 +0.00(+2.28%)
Oct 30, 2020 0.1950 0.2039 0.1864 0.1926 289,200 +0.00(+2.45%)
Oct 29, 2020 0.1980 0.1980 0.1832 0.1880 341,429 +0.01(+3.87%)
Oct 28, 2020 0.2190 0.2190 0.1740 0.1810 622,638 -0.03(-12.98%)
Oct 27, 2020 0.2370 0.2370 0.2050 0.2080 464,472 -0.00(-1.89%)
Oct 26, 2020 0.2102 0.2317 0.2102 0.2120 474,058 -0.01(-4.55%)
Oct 23, 2020 0.2140 0.2295 0.2140 0.2221 206,000 -0.00(-0.67%)
Oct 22, 2020 0.2140 0.2450 0.2140 0.2236 112,029 -0.00(-0.62%)
Oct 21, 2020 0.2660 0.2700 0.2250 0.2250 144,357 -0.01(-2.17%)
Oct 20, 2020 0.2265 0.2380 0.2220 0.2300 241,078 -0.00(-2.13%)
Oct 19, 2020 0.2180 0.2500 0.2180 0.2350 69,172 +0.00(+0.00%)
Oct 16, 2020 0.2367 0.2400 0.2325 0.2350 277,400 +0.00(+0.26%)
Oct 15, 2020 0.2252 0.2600 0.2252 0.2344 154,190 -0.00(-1.31%)
Oct 14, 2020 0.2340 0.2600 0.2334 0.2375 85,753 -0.00(-1.33%)
Oct 13, 2020 0.2420 0.2450 0.2330 0.2407 171,104 +0.00(+1.35%)
Oct 12, 2020 0.3130 0.3130 0.2300 0.2375 278,380 -0.02(-5.94%)
Oct 09, 2020 0.2810 0.2810 0.2500 0.2525 108,100 +0.00(+1.00%)
Oct 08, 2020 0.2546 0.2639 0.2500 0.2500 122,158 -0.01(-3.77%)
Oct 07, 2020 0.2900 0.2900 0.2532 0.2598 66,546 -0.01(-3.78%)
Oct 06, 2020 0.2350 0.2870 0.2350 0.2700 117,544 +0.01(+2.70%)
Oct 05, 2020 0.2612 0.2629 0.2438 0.2629 100,457 +0.02(+6.61%)
Oct 02, 2020 0.2450 0.2500 0.2410 0.2466 132,900 -0.00(-1.44%)
Oct 01, 2020 0.2740 0.2740 0.2440 0.2502 183,398 -0.01(-3.77%)
Sep 30, 2020 0.2400 0.2770 0.2400 0.2600 197,706 -0.01(-2.73%)
Sep 29, 2020 0.2760 0.2760 0.2360 0.2673 315,928 +0.01(+2.89%)
Sep 28, 2020 0.2240 0.2743 0.2225 0.2598 639,146 +0.04(+16.92%)
Sep 25, 2020 0.2370 0.2370 0.2064 0.2222 480,500 +0.00(+1.00%)
Sep 24, 2020 0.2428 0.2428 0.2162 0.2200 476,990 -0.02(-8.33%)
Sep 23, 2020 0.2660 0.2660 0.2300 0.2400 401,377 -0.01(-4.00%)
Sep 22, 2020 0.2510 0.2632 0.2444 0.2500 183,667 -0.01(-4.65%)
Sep 21, 2020 0.2450 0.2773 0.2450 0.2622 310,103 -0.02(-6.36%)
Sep 18, 2020 0.3040 0.3040 0.2702 0.2800 82,900 +0.01(+2.08%)
Sep 17, 2020 0.2840 0.2840 0.2621 0.2743 103,322 +0.00(+1.22%)
Sep 16, 2020 0.2770 0.2869 0.2699 0.2710 210,510 -0.01(-4.91%)
Sep 15, 2020 0.3010 0.3010 0.2785 0.2850 118,765 +0.00(+1.10%)
Sep 14, 2020 0.2700 0.2880 0.2520 0.2819 283,977 +0.01(+4.41%)
Sep 11, 2020 0.3160 0.3160 0.2670 0.2700 394,800 -0.03(-10.66%)
Sep 10, 2020 0.3380 0.3380 0.3022 0.3022 89,448 -0.01(-3.27%)
Sep 09, 2020 0.3600 0.3750 0.3000 0.3124 1,120,245 -0.03(-7.63%)
Sep 04, 2020 0.3382 0.3382 0.3382 0 +0.03(+10.38%)
Sep 03, 2020 0.3350 0.3530 0.3000 0.3064 837,382 -0.04(-11.78%)
Sep 02, 2020 0.3270 0.3590 0.3251 0.3473 645,094 +0.03(+8.36%)
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.