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 26, 2021 0.2973 0.2973 0.2750 0.2836 282,100 -0.00(-1.01%)
Feb 25, 2021 0.2983 0.3100 0.2858 0.2865 264,652 -0.01(-3.70%)
Feb 24, 2021 0.2880 0.2978 0.2744 0.2975 247,577 +0.01(+4.02%)
Feb 23, 2021 0.2975 0.3100 0.2770 0.2860 749,449 -0.00(-0.90%)
Feb 22, 2021 0.3001 0.3100 0.2862 0.2886 340,298 -0.01(-3.80%)
Feb 19, 2021 0.3100 0.3187 0.2850 0.3000 424,300 -0.00(-0.37%)
Feb 18, 2021 0.3085 0.3320 0.2953 0.3011 418,854 -0.01(-3.56%)
Feb 17, 2021 0.3048 0.3230 0.2820 0.3122 499,120 +0.01(+2.36%)
Feb 16, 2021 0.3124 0.3280 0.2900 0.3050 397,856 +0.01(+1.67%)
Feb 12, 2021 0.2850 0.3200 0.2850 0.3000 419,100 +0.00(+0.00%)
Feb 11, 2021 0.3380 0.3463 0.2850 0.3000 739,160 -0.01(-4.67%)
Feb 10, 2021 0.3400 0.3500 0.3090 0.3147 656,417 -0.02(-5.15%)
Feb 09, 2021 0.3100 0.3350 0.3013 0.3318 773,553 +0.03(+8.36%)
Feb 08, 2021 0.3100 0.3125 0.2900 0.3062 790,391 +0.02(+5.66%)
Feb 05, 2021 0.2771 0.3053 0.2771 0.2898 461,800 +0.00(+0.56%)
Feb 04, 2021 0.3135 0.3225 0.2881 0.2882 651,319 -0.02(-6.43%)
Feb 03, 2021 0.3260 0.3260 0.3010 0.3080 647,876 +0.01(+4.09%)
Feb 02, 2021 0.2690 0.3005 0.2690 0.2959 367,068 +0.02(+5.68%)
Feb 01, 2021 0.3000 0.3085 0.2695 0.2800 701,396 -0.01(-2.44%)
Jan 29, 2021 0.2900 0.2988 0.2732 0.2870 396,500 +0.01(+2.10%)
Jan 28, 2021 0.2902 0.2960 0.2697 0.2811 423,105 -0.00(-1.58%)
Jan 27, 2021 0.3094 0.3420 0.2811 0.2856 658,511 -0.03(-9.33%)
Jan 26, 2021 0.3416 0.3416 0.3110 0.3150 893,195 -0.01(-2.78%)
Jan 25, 2021 0.3122 0.3280 0.2935 0.3240 1,413,516 +0.03(+11.72%)
Jan 22, 2021 0.3121 0.3265 0.2875 0.2900 881,800 -0.01(-3.01%)
Jan 21, 2021 0.3340 0.3340 0.2990 0.2990 295,979 -0.01(-3.20%)
Jan 20, 2021 0.3202 0.3325 0.3000 0.3089 700,817 -0.00(-0.35%)
Jan 19, 2021 0.3270 0.3270 0.3000 0.3100 538,939 +0.00(+0.00%)
Jan 15, 2021 0.2940 0.3220 0.2894 0.3100 1,332,800 +0.02(+7.08%)
Jan 14, 2021 0.3040 0.3040 0.2700 0.2895 329,086 +0.02(+5.73%)
Jan 13, 2021 0.2609 0.2999 0.2609 0.2738 511,075 +0.01(+2.16%)
Jan 12, 2021 0.2549 0.2800 0.2549 0.2680 277,102 -0.00(-0.22%)
Jan 11, 2021 0.2722 0.2800 0.2430 0.2686 199,847 -0.00(-0.92%)
Jan 08, 2021 0.2874 0.2956 0.2582 0.2711 541,500 -0.02(-5.84%)
Jan 07, 2021 0.2950 0.3006 0.2782 0.2879 328,094 -0.00(-1.10%)
Jan 06, 2021 0.2764 0.3050 0.2764 0.2911 261,139 -0.01(-2.97%)
Jan 05, 2021 0.3150 0.3150 0.2850 0.3000 345,853 -0.00(-1.28%)
Jan 04, 2021 0.3300 0.3470 0.3000 0.3039 745,751 +0.01(+1.95%)
Dec 31, 2020 0.2981 0.2981 0.2981 295,810 +0.03(+9.19%)
Dec 30, 2020 0.2540 0.2799 0.2540 0.2730 295,810 +0.01(+5.41%)
Dec 29, 2020 0.3260 0.3265 0.2590 0.2590 1,036,981 -0.07(-20.31%)
Dec 28, 2020 0.3069 0.3330 0.2876 0.3250 887,817 +0.03(+10.85%)
Dec 24, 2020 0.3040 0.3098 0.2800 0.2932 1,043,400 +0.01(+4.71%)
Dec 23, 2020 0.2355 0.2909 0.2350 0.2800 2,484,755 +0.05(+21.74%)
Dec 22, 2020 0.1840 0.2333 0.1840 0.2300 1,051,479 +0.03(+13.92%)
Dec 21, 2020 0.2062 0.2062 0.2000 0.2019 331,153 +0.00(+0.90%)
Dec 18, 2020 0.2160 0.2160 0.1975 0.2001 406,100 +0.00(+0.05%)
Dec 17, 2020 0.2000 0.2050 0.1960 0.2000 129,615 +0.00(+0.00%)
Dec 16, 2020 0.2100 0.2100 0.2000 0.2000 222,728 -0.00(-0.99%)
Dec 15, 2020 0.2010 0.2096 0.2010 0.2020 66,968 -0.01(-3.58%)
Dec 14, 2020 0.1892 0.2142 0.1892 0.2095 88,374 -0.00(-0.24%)
Dec 11, 2020 0.2200 0.2200 0.2000 0.2100 119,300 +0.01(+4.27%)
Dec 10, 2020 0.2240 0.2240 0.1922 0.2014 180,495 +0.00(+0.70%)
Dec 09, 2020 0.2190 0.2190 0.2000 0.2000 172,849 -0.00(-1.33%)
Dec 08, 2020 0.2003 0.2100 0.2000 0.2027 64,276 -0.00(-1.60%)
Dec 07, 2020 0.2310 0.2310 0.2011 0.2060 331,051 -0.01(-6.36%)
Dec 04, 2020 0.2240 0.2288 0.2096 0.2200 149,500 +0.01(+3.87%)
Dec 03, 2020 0.1900 0.2200 0.1900 0.2118 152,688 +0.01(+5.90%)
Dec 02, 2020 0.2116 0.2116 0.1973 0.2000 75,059 -0.01(-2.68%)
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.