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

Power Metals Corp (OP: PWRMF )

0.2002 +0.0031 (+1.57%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 13, 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 (%)
May 31, 2018 0.4061 0.4062 0.3760 0.3890 53,717 -0.01(-2.29%)
May 30, 2018 0.3809 0.4019 0.3700 0.3981 174,677 +0.01(+2.58%)
May 29, 2018 0.3950 0.3950 0.3723 0.3881 145,767 +0.01(+2.13%)
May 25, 2018 0.3800 0.3800 0.3800 0 -0.00(-0.50%)
May 24, 2018 0.3817 0.4000 0.3450 0.3819 123,891 -0.00(-0.65%)
May 23, 2018 0.3777 0.3844 0.3500 0.3844 97,332 +0.00(+1.16%)
May 22, 2018 0.3782 0.3899 0.3531 0.3800 133,147 -0.02(-4.74%)
May 21, 2018 0.3601 0.3990 0.3421 0.3989 114,514 +0.04(+10.81%)
May 18, 2018 0.3690 0.3920 0.3600 0.3600 55,243 -0.02(-5.49%)
May 17, 2018 0.3886 0.3940 0.3470 0.3809 68,165 +0.01(+1.98%)
May 16, 2018 0.3492 0.3880 0.3300 0.3735 121,605 +0.03(+9.85%)
May 15, 2018 0.3778 0.3967 0.3280 0.3400 150,379 -0.03(-8.80%)
May 14, 2018 0.3939 0.4000 0.3710 0.3728 99,259 -0.02(-5.86%)
May 11, 2018 0.3895 0.4049 0.3780 0.3960 116,932 +0.00(+0.05%)
May 10, 2018 0.3854 0.4040 0.3730 0.3958 103,472 +0.01(+3.61%)
May 09, 2018 0.3989 0.4090 0.3779 0.3820 94,226 -0.02(-4.24%)
May 08, 2018 0.3956 0.4039 0.3655 0.3989 140,034 -0.00(-0.03%)
May 07, 2018 0.4296 0.4420 0.3900 0.3990 125,712 -0.03(-7.81%)
May 04, 2018 0.4530 0.4565 0.4261 0.4328 91,034 -0.02(-4.61%)
May 03, 2018 0.4145 0.4540 0.4145 0.4537 65,060 +0.01(+3.11%)
May 02, 2018 0.4220 0.4562 0.3980 0.4400 116,972 +0.03(+7.29%)
May 01, 2018 0.4254 0.4254 0.4000 0.4101 29,810 -0.01(-3.07%)
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%)
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.