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 (%)
Apr 30, 2018 0.4142 0.4300 0.4000 0.4231 105,947 -0.01(-1.60%)
Apr 27, 2018 0.4300 0.4305 0.4074 0.4300 51,949 +0.01(+2.67%)
Apr 26, 2018 0.4152 0.4295 0.4096 0.4188 118,745 -0.00(-0.97%)
Apr 25, 2018 0.4213 0.4399 0.4098 0.4229 84,322 -0.01(-2.04%)
Apr 24, 2018 0.4384 0.4406 0.4174 0.4317 42,288 -0.01(-1.89%)
Apr 23, 2018 0.4500 0.4500 0.4230 0.4400 104,242 +0.00(+0.87%)
Apr 20, 2018 0.4501 0.4530 0.4264 0.4362 51,781 -0.02(-4.20%)
Apr 19, 2018 0.4500 0.4700 0.4422 0.4553 122,225 -0.00(-0.42%)
Apr 18, 2018 0.4500 0.4640 0.4404 0.4572 92,697 +0.00(+0.93%)
Apr 17, 2018 0.4477 0.4616 0.4310 0.4530 156,024 -0.01(-1.52%)
Apr 16, 2018 0.4712 0.4748 0.4473 0.4600 90,313 -0.01(-2.15%)
Apr 13, 2018 0.4825 0.4918 0.4500 0.4701 229,674 -0.02(-3.41%)
Apr 12, 2018 0.4778 0.4910 0.4650 0.4867 189,560 +0.01(+1.04%)
Apr 11, 2018 0.5125 0.5230 0.4700 0.4817 296,751 -0.03(-5.53%)
Apr 10, 2018 0.4999 0.5220 0.4925 0.5099 363,918 +0.01(+1.98%)
Apr 09, 2018 0.5345 0.5490 0.5000 0.5000 321,228 -0.03(-6.47%)
Apr 06, 2018 0.5110 0.5382 0.5044 0.5346 392,216 +0.03(+5.44%)
Apr 05, 2018 0.5160 0.5224 0.4945 0.5070 126,977 +0.01(+1.40%)
Apr 04, 2018 0.5102 0.5141 0.4830 0.5000 152,961 -0.02(-4.01%)
Apr 03, 2018 0.5320 0.5459 0.4958 0.5209 244,551 -0.02(-3.14%)
Apr 02, 2018 0.5520 0.5529 0.5200 0.5378 155,584 +0.01(+1.32%)
Mar 29, 2018 0.5308 0.5308 0.5308 0 +0.04(+7.97%)
Mar 28, 2018 0.4815 0.5010 0.4752 0.4916 26,196 +0.00(+0.33%)
Mar 27, 2018 0.4921 0.5103 0.4754 0.4900 14,001 -0.02(-3.85%)
Mar 26, 2018 0.5104 0.5110 0.4699 0.5096 12,286 +0.02(+4.77%)
Mar 23, 2018 0.4638 0.5039 0.4623 0.4864 22,560 +0.00(+0.08%)
Mar 22, 2018 0.4977 0.5051 0.4736 0.4860 8,435 -0.02(-3.91%)
Mar 21, 2018 0.5060 0.5150 0.4966 0.5058 20,922 +0.01(+2.47%)
Mar 20, 2018 0.4884 0.5017 0.4884 0.4936 19,470 -0.01(-1.18%)
Mar 19, 2018 0.5250 0.5354 0.4920 0.4995 22,967 +0.01(+1.73%)
Mar 16, 2018 0.4910 0.4910 0.4910 0.4910 400 -0.00(-0.24%)
Mar 15, 2018 0.4964 0.5118 0.4922 0.4922 1,750 -0.03(-5.89%)
Mar 14, 2018 0.5074 0.5230 0.5074 0.5230 4,525 -0.01(-1.32%)
Mar 13, 2018 0.5000 0.5300 0.5000 0.5300 3,991 +0.04(+8.50%)
Mar 09, 2018 0.4885 0.4885 0.4885 0 +0.02(+4.09%)
Mar 08, 2018 0.4503 0.4693 0.4503 0.4693 2,133 +0.00(+0.79%)
Mar 02, 2018 0.4656 0.4656 0.4656 40 +0.02(+4.28%)
Mar 01, 2018 0.4370 0.4465 0.4370 0.4465 401 -0.01(-2.00%)
Feb 28, 2018 0.4574 0.4574 0.4556 0.4556 1,150 -0.00(-0.39%)
Feb 27, 2018 0.4597 0.4597 0.4574 0.4574 2,730 -0.02(-4.43%)
Feb 26, 2018 0.4752 0.4836 0.4752 0.4786 3,500 -0.02(-4.11%)
Feb 23, 2018 0.4991 0.4991 0.4991 0.4991 1,500 +0.02(+3.53%)
Feb 22, 2018 0.4957 0.4821 0.4821 2,416 +0.00(+1.03%)
Feb 21, 2018 0.4670 0.4917 0.4670 0.4772 10,790 -0.01(-2.27%)
Feb 20, 2018 0.4862 0.4962 0.4862 0.4883 1,566 -0.02(-4.25%)
Feb 16, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.10%)
Feb 15, 2018 0.5060 0.5140 0.5028 0.5095 2,221 +0.01(+1.90%)
Feb 14, 2018 0.5046 0.5046 0.4997 0.5000 10,565 -0.03(-4.96%)
Feb 13, 2018 0.5028 0.5261 0.5028 0.5261 20,555 +0.01(+1.17%)
Feb 12, 2018 0.4718 0.5200 0.4718 0.5200 4,720 +0.02(+4.71%)
Feb 09, 2018 0.4966 0.4966 0.4966 0.4966 88 -0.02(-3.33%)
Feb 08, 2018 0.5100 0.5137 0.5100 0.5137 17,623 -0.04(-7.97%)
Feb 07, 2018 0.5030 0.5582 0.5030 0.5582 700 +0.08(+17.71%)
Feb 06, 2018 0.3972 0.4762 0.3972 0.4742 3,950 -0.01(-1.50%)
Feb 05, 2018 0.4814 0.4903 0.4814 4,100 -0.01(-1.82%)
Feb 02, 2018 0.4903 0.4903 0.4903 0.4903 500 -0.09(-16.02%)
Feb 01, 2018 0.5510 0.5838 0.5510 0.5838 12,435 -0.01(-2.44%)
Jan 31, 2018 0.5944 0.6012 0.5863 0.5984 9,985 +0.00(+0.27%)
Jan 30, 2018 0.6167 0.6320 0.5913 0.5968 7,728 -0.05(-8.01%)
Jan 29, 2018 0.6728 0.6730 0.6473 0.6487 8,671 -0.02(-3.18%)
Jan 26, 2018 0.6700 0.6800 0.6600 0.6700 3,655 +0.01(+1.41%)
Jan 25, 2018 0.6526 0.6700 0.6526 0.6607 5,787 +0.02(+2.75%)
Jan 24, 2018 0.6660 0.6857 0.6430 0.6430 26,134 -0.02(-3.45%)
Jan 23, 2018 0.6545 0.6660 0.6545 0.6660 3,161 -0.02(-3.20%)
Jan 22, 2018 0.6540 0.6880 0.6534 0.6880 13,769 +0.02(+2.76%)
Jan 19, 2018 0.6780 0.6780 0.6487 0.6695 28,128 -0.01(-1.27%)
Jan 18, 2018 0.6802 0.6349 0.6781 54,375 +0.04(+6.00%)
Jan 17, 2018 0.6400 0.6400 0.6317 0.6397 5,720 +0.02(+2.85%)
Jan 16, 2018 0.6220 0.6298 0.6220 2,454 -0.01(-1.24%)
Jan 12, 2018 0.6298 0.6298 0.6298 0 +0.03(+5.67%)
Jan 11, 2018 0.6000 0.6000 0.5870 0.5960 17,900 -0.05(-8.27%)
Jan 10, 2018 0.6667 0.6686 0.6350 0.6497 57,878 -0.05(-7.58%)
Jan 09, 2018 0.6854 0.7037 0.6561 0.7030 16,372 +0.03(+4.30%)
Jan 08, 2018 0.6630 0.6805 0.6551 0.6740 12,762 +0.03(+4.17%)
Jan 05, 2018 0.6400 0.6514 0.6330 0.6470 29,223 +0.04(+6.05%)
Jan 04, 2018 0.6000 0.6101 0.6000 0.6101 20,600 +0.01(+2.19%)
Jan 03, 2018 0.5800 0.5970 0.5800 0.5970 3,500 +0.00(+0.18%)
Jan 02, 2018 0.5770 0.5968 0.5706 0.5959 24,459 +0.02(+3.65%)
Dec 29, 2017 0.5749 0.5749 0.5749 0 +0.03(+5.72%)
Dec 28, 2017 0.4994 0.5519 0.4994 0.5438 4,000 +0.05(+10.08%)
Dec 27, 2017 0.4613 0.5024 0.4613 0.4940 24,750 +0.06(+14.09%)
Dec 26, 2017 0.4130 0.4330 0.4130 0.4330 9,783 -0.03(-6.55%)
Dec 22, 2017 0.4633 0.4633 0.4633 0.4633 400 -0.01(-2.45%)
Dec 21, 2017 0.4674 0.4750 0.4586 0.4750 8,909 +0.02(+3.44%)
Dec 20, 2017 0.4529 0.4592 0.4529 0.4592 650 -0.00(-0.99%)
Dec 19, 2017 0.4445 0.4638 0.4445 0.4638 13,370 +0.00(+0.50%)
Dec 18, 2017 0.4701 0.4701 0.4532 0.4615 5,452 -0.01(-3.05%)
Dec 15, 2017 0.4664 0.4760 0.4640 0.4760 10,935 +0.00(+0.75%)
Dec 14, 2017 0.4540 0.4792 0.4540 0.4725 3,900 +0.01(+1.47%)
Dec 13, 2017 0.4492 0.4656 0.4404 0.4656 11,671 +0.01(+3.14%)
Dec 12, 2017 0.4702 0.4702 0.4224 0.4514 46,689 -0.03(-6.94%)
Dec 11, 2017 0.5262 0.5262 0.4848 0.4851 25,614 -0.02(-4.88%)
Dec 08, 2017 0.4820 0.5400 0.4820 0.5100 17,550 -0.01(-0.97%)
Dec 07, 2017 0.4998 0.5160 0.4920 0.5150 6,484 +0.02(+3.00%)
Dec 06, 2017 0.5115 0.5259 0.4954 0.5000 45,564 -0.05(-8.88%)
Dec 05, 2017 0.5657 0.5816 0.5344 0.5487 150,497 -0.02(-3.74%)
Dec 04, 2017 0.5708 0.5796 0.5400 0.5700 131,737 +0.06(+12.12%)
Dec 01, 2017 0.4818 0.5629 0.4736 0.5084 125,425 +0.08(+18.29%)
Nov 30, 2017 0.5070 0.5070 0.4298 0.4298 16,089 -0.11(-20.53%)
Nov 29, 2017 0.5096 0.5600 0.5096 0.5408 37,624 -0.02(-2.99%)
Nov 28, 2017 0.4950 0.5753 0.4830 0.5575 369,222 -0.10(-15.02%)
Nov 27, 2017 0.6650 0.6748 0.6450 0.6560 44,180 +0.01(+1.39%)
Nov 24, 2017 0.6172 0.6510 0.6161 0.6470 31,112 +0.04(+7.08%)
Nov 22, 2017 0.5331 0.6042 0.5135 0.6042 82,980 +0.10(+19.45%)
Nov 21, 2017 0.4827 0.5230 0.4750 0.5058 64,809 +0.03(+6.66%)
Nov 20, 2017 0.4420 0.4743 0.4420 0.4742 45,009 +0.04(+8.76%)
Nov 17, 2017 0.4042 0.4360 0.4042 0.4360 3,892 +0.03(+6.16%)
Nov 16, 2017 0.4104 0.4176 0.3998 0.4107 46,710 +0.01(+1.68%)
Nov 15, 2017 0.3800 0.4047 0.3665 0.4039 87,639 +0.03(+7.71%)
Nov 14, 2017 0.3705 0.3763 0.3560 0.3750 25,800 +0.01(+3.16%)
Nov 13, 2017 0.3600 0.3655 0.3411 0.3635 33,006 +0.02(+6.57%)
Nov 10, 2017 0.3468 0.3509 0.3348 0.3411 3,085 +0.01(+3.30%)
Nov 09, 2017 0.3480 0.3320 0.3302 8,670 -0.00(-0.54%)
Nov 08, 2017 0.3398 0.3500 0.3278 0.3320 42,611 -0.02(-5.14%)
Nov 07, 2017 0.3587 0.3690 0.3274 0.3500 84,128 -0.01(-3.58%)
Nov 06, 2017 0.3540 0.3693 0.3500 0.3630 270,463 +0.03(+9.34%)
Nov 03, 2017 0.3320 0.3320 0.3320 0.3320 3,000 +0.00(+0.58%)
Nov 02, 2017 0.3483 0.3483 0.3301 0.3301 25,600 +0.00(+0.95%)
Oct 31, 2017 0.3270 0.3270 0.3270 0 +0.02(+5.48%)
Oct 30, 2017 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+1.61%)
Oct 27, 2017 0.3000 0.3051 0.2987 0.3051 2,800 +0.01(+1.70%)
Oct 26, 2017 0.3040 0.3040 0.2943 0.3000 113,000 +0.01(+2.35%)
Oct 24, 2017 0.2931 0.2931 0.2931 0 -0.00(-0.31%)
Oct 17, 2017 0.2940 0.2940 0.2940 0 -0.00(-0.07%)
Oct 16, 2017 0.2942 0.2942 0.2942 0.2942 3,000 -0.02(-7.54%)
Oct 12, 2017 0.3182 0.3182 0.3182 0 +0.00(+0.60%)
Oct 11, 2017 0.3163 0.3163 0.3163 0.3163 3,125 +0.02(+5.82%)
Oct 10, 2017 0.2989 0.2989 0.2989 0.2989 3,000 +0.01(+3.53%)
Oct 06, 2017 0.2887 0.2887 0.2887 0 +0.01(+2.67%)
Oct 05, 2017 0.2921 0.2921 0.2812 0.2812 21,859 +0.04(+17.22%)
Oct 03, 2017 0.2399 0.2399 0.2399 0 +0.01(+4.81%)
Sep 27, 2017 0.2289 0.2289 0.2289 0 -0.02(-6.76%)
Sep 25, 2017 0.2455 0.2455 0.2455 0 -0.00(-1.56%)
Sep 21, 2017 0.2494 0.2494 0.2494 0 +0.03(+13.36%)
Sep 15, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 14, 2017 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Sep 13, 2017 0.2200 0.2200 0.2200 0.2200 3,000 -0.00(-0.63%)
Aug 17, 2017 0.2214 0.2214 0.2214 0 -0.00(-1.38%)
Aug 15, 2017 0.2245 0.2245 0.2245 0 +0.01(+5.40%)
Aug 14, 2017 0.2130 0.2130 0.2130 0.2130 15,500 -0.03(-11.25%)
Aug 02, 2017 0.2400 0.2400 0.2400 0 +0.02(+11.01%)
Jul 31, 2017 0.2162 0.2162 0.2162 0 +0.00(+0.19%)
Jul 19, 2017 0.2158 0.2158 0.2158 0 +0.00(+1.17%)
Jul 12, 2017 0.2133 0.2133 0.2133 0 -0.01(-3.13%)
Jul 07, 2017 0.2202 0.2202 0.2202 0 +0.02(+12.81%)
Jul 03, 2017 0.1952 0.1952 0.1952 0.1952 0 +0.00(+0.00%)
Jun 28, 2017 0.1952 0.1952 0.1952 0 +0.00(+0.10%)
Jun 27, 2017 0.1950 0.1950 0.1950 0.1950 10,000 -0.02(-9.47%)
Jun 19, 2017 0.2154 0.2154 0.2154 0 -0.01(-2.53%)
Jun 15, 2017 0.2210 0.2210 0.2210 0 -0.01(-5.47%)
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.