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

Power Metals Corp (OP: PWRMF )

0.2589 +0.0122 (+4.95%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 21, 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, 2020 0.3500 0.3690 0.2500 0.3050 3,770,464 -0.04(-11.65%)
Apr 29, 2020 0.3410 0.3523 0.3159 0.3452 3,029,045 +0.03(+7.88%)
Apr 28, 2020 0.3110 0.3200 0.2755 0.3200 2,154,803 +0.03(+10.34%)
Apr 27, 2020 0.2490 0.2900 0.2351 0.2900 3,808,084 +0.05(+23.40%)
Apr 24, 2020 0.2300 0.2350 0.2077 0.2350 1,654,900 +0.01(+6.82%)
Apr 23, 2020 0.2100 0.2230 0.1950 0.2200 2,511,948 +0.04(+21.48%)
Apr 22, 2020 0.1950 0.1950 0.1680 0.1811 104,150 +0.00(+0.61%)
Apr 21, 2020 0.1780 0.1930 0.1740 0.1800 255,149 -0.01(-3.43%)
Apr 20, 2020 0.2023 0.2023 0.1799 0.1864 594,437 -0.01(-4.12%)
Apr 17, 2020 0.2000 0.2000 0.1815 0.1944 1,461,500 +0.02(+10.77%)
Apr 16, 2020 0.1505 0.1825 0.1390 0.1755 1,318,753 +0.03(+22.73%)
Apr 15, 2020 0.1590 0.1590 0.1307 0.1430 283,028 -0.01(-4.03%)
Apr 14, 2020 0.1630 0.1630 0.1389 0.1490 284,809 +0.00(+2.05%)
Apr 13, 2020 0.1310 0.1520 0.1310 0.1460 69,804 -0.00(-2.67%)
Apr 09, 2020 0.1450 0.1500 0.1340 0.1500 123,700 +0.01(+4.31%)
Apr 08, 2020 0.1630 0.1630 0.1310 0.1438 202,025 -0.00(-0.14%)
Apr 07, 2020 0.1500 0.1500 0.1327 0.1440 106,174 +0.00(+0.56%)
Apr 06, 2020 0.1250 0.1577 0.1250 0.1432 220,292 -0.01(-7.61%)
Apr 03, 2020 0.1453 0.1550 0.1430 0.1550 216,900 +0.01(+10.71%)
Apr 02, 2020 0.1570 0.1570 0.1386 0.1400 112,199 -0.01(-8.32%)
Apr 01, 2020 0.1453 0.1528 0.1400 0.1527 151,319 -0.00(-0.20%)
Mar 31, 2020 0.1480 0.1661 0.1411 0.1530 247,953 -0.00(-1.92%)
Mar 30, 2020 0.1760 0.1760 0.1450 0.1560 850,776 -0.01(-8.24%)
Mar 27, 2020 0.1510 0.1759 0.1380 0.1700 2,695,700 +0.03(+23.46%)
Mar 26, 2020 0.1180 0.1377 0.1087 0.1377 735,307 +0.03(+29.17%)
Mar 25, 2020 0.1050 0.1100 0.0945 0.1066 331,500 +0.01(+9.33%)
Mar 24, 2020 0.0605 0.0975 0.0605 0.0975 160,388 +0.02(+25.64%)
Mar 23, 2020 0.0850 0.0850 0.0678 0.0776 88,150 -0.00(-0.39%)
Mar 20, 2020 0.1080 0.1080 0.0700 0.0779 547,900 +0.01(+10.03%)
Mar 19, 2020 0.0570 0.0849 0.0570 0.0708 96,517 -0.01(-8.05%)
Mar 18, 2020 0.0570 0.0787 0.0570 0.0770 83,664 +0.00(+1.99%)
Mar 17, 2020 0.0839 0.0989 0.0620 0.0755 223,827 +0.01(+7.86%)
Mar 16, 2020 0.0900 0.0900 0.0679 0.0700 254,296 -0.02(-24.65%)
Mar 13, 2020 0.1100 0.1120 0.0929 0.0929 139,400 -0.02(-14.61%)
Mar 12, 2020 0.1090 0.1100 0.0935 0.1088 147,688 +0.00(+4.82%)
Mar 11, 2020 0.1000 0.1040 0.0951 0.1038 252,391 -0.00(-1.14%)
Mar 10, 2020 0.1227 0.1244 0.1050 0.1050 162,225 -0.01(-9.95%)
Mar 09, 2020 0.1168 0.1268 0.1100 0.1166 455,654 -0.01(-8.04%)
Mar 06, 2020 0.1385 0.1389 0.1268 0.1268 134,400 -0.01(-4.66%)
Mar 05, 2020 0.1350 0.1432 0.1300 0.1330 132,650 -0.01(-4.59%)
Mar 04, 2020 0.1122 0.1394 0.1120 0.1394 139,895 +0.02(+18.04%)
Mar 03, 2020 0.1500 0.1500 0.1181 0.1181 274,581 -0.02(-11.73%)
Mar 02, 2020 0.1999 0.1999 0.1250 0.1338 325,935 -0.01(-4.36%)
Feb 28, 2020 0.1500 0.1950 0.1100 0.1399 676,800 -0.02(-12.56%)
Feb 27, 2020 0.2000 0.2000 0.0896 0.1600 274,427 -0.01(-5.33%)
Feb 26, 2020 0.2000 0.2000 0.1550 0.1690 281,758 -0.01(-3.48%)
Feb 25, 2020 0.2000 0.2000 0.1602 0.1751 303,120 +0.00(+1.86%)
Feb 24, 2020 0.1860 0.2000 0.1672 0.1719 314,601 -0.02(-10.93%)
Feb 21, 2020 0.2000 0.2000 0.1814 0.1930 285,300 +0.01(+7.22%)
Feb 20, 2020 0.1600 0.1964 0.1555 0.1800 544,021 +0.01(+3.51%)
Feb 19, 2020 0.1950 0.2000 0.1574 0.1739 1,067,395 -0.02(-11.37%)
Feb 18, 2020 0.2290 0.2437 0.1900 0.1962 2,197,904 -0.01(-6.57%)
Feb 14, 2020 0.1454 0.2162 0.1450 0.2100 3,306,500 +0.07(+50.00%)
Feb 13, 2020 0.1500 0.1500 0.1309 0.1400 272,103 -0.01(-4.57%)
Feb 12, 2020 0.1480 0.1480 0.1328 0.1467 398,945 +0.01(+7.08%)
Feb 11, 2020 0.1280 0.1374 0.1211 0.1370 671,947 +0.01(+12.20%)
Feb 10, 2020 0.1203 0.1260 0.1076 0.1221 71,854 +0.01(+4.63%)
Feb 07, 2020 0.0950 0.1224 0.0914 0.1167 595,100 +0.02(+22.84%)
Feb 06, 2020 0.0830 0.0950 0.0738 0.0950 131,923 +0.01(+14.46%)
Feb 05, 2020 0.0900 0.0900 0.0790 0.0830 25,740 +0.01(+10.67%)
Feb 04, 2020 0.0698 0.0845 0.0608 0.0750 69,058 +0.00(+4.31%)
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.