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 (%)
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%)
Nov 01, 2021 0.1700 0.1783 0.1680 0.1716 71,152 +0.00(+2.14%)
Oct 29, 2021 0.1875 0.1875 0.1645 0.1680 24,010 -0.00(-1.18%)
Oct 28, 2021 0.1703 0.1782 0.1700 0.1700 26,652 +0.00(+0.00%)
Oct 27, 2021 0.1617 0.1800 0.1617 0.1700 55,668 -0.00(-0.82%)
Oct 26, 2021 0.1700 0.1714 86,171 -0.01(-4.78%)
Oct 25, 2021 0.1600 0.1859 0.1600 0.1800 51,511 +0.00(+0.56%)
Oct 22, 2021 0.1932 0.1960 0.1776 0.1790 61,649 -0.01(-5.44%)
Oct 21, 2021 0.1689 0.1970 0.1689 0.1893 38,919 +0.01(+3.73%)
Oct 20, 2021 0.1708 0.1827 0.1708 0.1825 124,890 +0.01(+6.85%)
Oct 19, 2021 0.1739 0.1784 0.1700 0.1708 29,872 -0.01(-5.11%)
Oct 18, 2021 0.1877 0.2000 0.1700 0.1800 25,868 +0.01(+5.26%)
Oct 15, 2021 0.1600 0.1787 0.1600 0.1710 26,750 +0.00(+0.59%)
Oct 14, 2021 0.1500 0.1793 0.1500 0.1700 53,439 +0.00(+1.43%)
Oct 13, 2021 0.1637 0.1750 0.1556 0.1676 35,302 -0.00(-0.53%)
Oct 12, 2021 0.1535 0.1749 0.1500 0.1685 114,126 +0.01(+6.92%)
Oct 11, 2021 0.1600 0.1600 0.1551 0.1576 15,497 -0.00(-1.81%)
Oct 08, 2021 0.1550 0.1749 0.1550 0.1605 265,583 -0.00(-2.73%)
Oct 07, 2021 0.1700 0.1795 0.1631 0.1650 62,601 -0.00(-1.67%)
Oct 06, 2021 0.1684 0.1750 0.1600 0.1678 109,849 -0.01(-3.45%)
Oct 05, 2021 0.1743 0.1830 0.1698 0.1738 18,575 +0.00(+2.24%)
Oct 04, 2021 0.1825 0.1825 0.1700 0.1700 27,445 -0.01(-5.92%)
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.