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

Power Metals Corp (OP: PWRMF )

0.2309 UNCHANGED
Streaming Delayed Price Updated: 1:38 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 (%)
Feb 28, 2019 0.1269 0.1280 0.1215 0.1215 68,264 -0.01(-5.08%)
Feb 27, 2019 0.1372 0.1382 0.1280 0.1280 79,448 -0.01(-5.33%)
Feb 26, 2019 0.1300 0.1352 0.1280 0.1352 21,577 +0.01(+5.62%)
Feb 25, 2019 0.1352 0.1352 0.1280 0.1280 34,782 -0.00(-1.01%)
Feb 22, 2019 0.1269 0.1362 0.1269 0.1293 17,300 -0.00(-3.15%)
Feb 21, 2019 0.1368 0.1368 0.1335 0.1335 15,477 -0.00(-1.98%)
Feb 20, 2019 0.1365 0.1386 0.1360 0.1362 61,843 -0.00(-0.95%)
Feb 19, 2019 0.1380 0.1449 0.1337 0.1375 158,900 -0.00(-0.29%)
Feb 15, 2019 0.1376 0.1400 0.1350 0.1379 54,600 -0.01(-3.70%)
Feb 14, 2019 0.1400 0.1467 0.1356 0.1432 338,589 +0.01(+5.29%)
Feb 13, 2019 0.1511 0.1511 0.1355 0.1360 15,600 -0.01(-8.91%)
Feb 12, 2019 0.1350 0.1493 0.1338 0.1493 100,186 +0.01(+6.72%)
Feb 11, 2019 0.1369 0.1399 0.1369 0.1399 10,130 +0.00(+3.10%)
Feb 08, 2019 0.1400 0.1400 0.1357 0.1357 15,700 -0.01(-3.76%)
Feb 07, 2019 0.1474 0.1485 0.1376 0.1410 110,585 -0.01(-3.42%)
Feb 06, 2019 0.1426 0.1537 0.1382 0.1460 20,260 -0.00(-0.41%)
Feb 05, 2019 0.1290 0.1467 0.1290 0.1466 6,880 -0.00(-0.07%)
Feb 04, 2019 0.1500 0.1500 0.1430 0.1467 16,879 +0.01(+3.90%)
Feb 01, 2019 0.1391 0.1491 0.1391 0.1412 34,300 +0.00(+2.47%)
Jan 31, 2019 0.1540 0.1540 0.1378 0.1378 10,433 -0.02(-10.23%)
Jan 30, 2019 0.1493 0.1535 0.1493 0.1535 1,295 +0.00(+0.99%)
Jan 29, 2019 0.1560 0.1560 0.1500 0.1520 28,664 +0.00(+1.88%)
Jan 28, 2019 0.1519 0.1519 0.1400 0.1492 15,636 +0.01(+5.37%)
Jan 25, 2019 0.1310 0.1548 0.1310 0.1416 11,900 +0.00(+1.00%)
Jan 24, 2019 0.1518 0.1519 0.1402 0.1402 16,400 +0.00(+2.79%)
Jan 23, 2019 0.1540 0.1540 0.1364 0.1364 4,650 -0.00(-0.58%)
Jan 22, 2019 0.1300 0.1563 0.1300 0.1372 22,000 -0.02(-12.33%)
Jan 18, 2019 0.1395 0.1565 0.1395 0.1565 52,300 +0.03(+20.38%)
Jan 17, 2019 0.1500 0.1500 0.1300 0.1300 14,210 -0.02(-12.87%)
Jan 16, 2019 0.1520 0.1520 0.1326 0.1492 6,400 +0.00(+1.50%)
Jan 15, 2019 0.1440 0.1672 0.1370 0.1470 61,521 -0.01(-8.24%)
Jan 14, 2019 0.1622 0.1670 0.1481 0.1602 7,195 -0.00(-0.12%)
Jan 11, 2019 0.1534 0.1604 0.1392 0.1604 84,800 +0.01(+8.38%)
Jan 10, 2019 0.1447 0.1531 0.1447 0.1480 18,070 +0.01(+7.25%)
Jan 09, 2019 0.1529 0.1529 0.1350 0.1380 26,848 +0.00(+2.83%)
Jan 08, 2019 0.1342 0.1342 0.1342 0.1342 100 -0.01(-9.32%)
Jan 07, 2019 0.1400 0.1480 0.1400 0.1480 2,071 +0.01(+5.71%)
Jan 04, 2019 0.1350 0.1440 0.1298 0.1400 59,100 +0.02(+12.18%)
Jan 03, 2019 0.1248 0.1248 0.1248 0.1248 641 -0.00(-1.19%)
Jan 02, 2019 0.1230 0.1400 0.1138 0.1263 72,570 -0.01(-4.46%)
Dec 31, 2018 0.1374 0.1484 0.1306 0.1322 36,400 -0.01(-6.04%)
Dec 28, 2018 0.1287 0.1407 0.1201 0.1407 84,500 +0.01(+6.19%)
Dec 27, 2018 0.1209 0.1325 0.1080 0.1325 56,212 -0.00(-2.57%)
Dec 26, 2018 0.1315 0.1360 0.1020 0.1360 51,975 +0.02(+13.33%)
Dec 24, 2018 0.1136 0.1265 0.1136 0.1200 44,100 -0.00(-3.85%)
Dec 21, 2018 0.1278 0.1404 0.1248 0.1248 2,800 -0.01(-9.04%)
Dec 20, 2018 0.1415 0.1415 0.1372 0.1372 24,438 +0.01(+5.86%)
Dec 19, 2018 0.1469 0.1500 0.1296 0.1296 44,400 +0.00(+0.54%)
Dec 18, 2018 0.1356 0.1500 0.1289 0.1289 19,951 -0.02(-14.07%)
Dec 17, 2018 0.1450 0.1530 0.1450 0.1500 5,860 +0.00(+1.35%)
Dec 14, 2018 0.1400 0.1480 0.1400 0.1480 6,700 +0.01(+5.71%)
Dec 13, 2018 0.1363 0.1503 0.1363 0.1400 17,911 -0.01(-6.67%)
Dec 12, 2018 0.1500 0.1500 0.1405 0.1500 6,104 +0.00(+0.00%)
Dec 11, 2018 0.1556 0.1600 0.1400 0.1500 9,150 -0.00(-1.96%)
Dec 10, 2018 0.1440 0.1530 0.1440 0.1530 5,350 +0.01(+4.08%)
Dec 07, 2018 0.1460 0.1525 0.1450 0.1470 35,800 +0.01(+5.00%)
Dec 06, 2018 0.1406 0.1439 0.1400 0.1400 38,073 -0.00(-2.51%)
Dec 04, 2018 0.1390 0.1500 0.1390 0.1436 45,500 -0.00(-2.31%)
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.