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, 2019 0.0750 0.0750 0.0644 0.0644 36,600 -0.01(-8.00%)
May 30, 2019 0.0766 0.0766 0.0655 0.0700 104,859 -0.01(-6.79%)
May 29, 2019 0.0796 0.0829 0.0751 0.0751 12,750 -0.00(-2.85%)
May 28, 2019 0.0692 0.0777 0.0692 0.0773 14,151 -0.00(-2.40%)
May 24, 2019 0.0890 0.0890 0.0726 0.0792 7,700 +0.00(+2.06%)
May 23, 2019 0.0816 0.0816 0.0770 0.0776 35,700 -0.01(-8.71%)
May 22, 2019 0.0820 0.0850 0.0820 0.0850 12,636 +0.01(+6.38%)
May 21, 2019 0.0850 0.0850 0.0750 0.0799 74,580 -0.01(-13.15%)
May 20, 2019 0.0752 0.0920 0.0750 0.0920 62,180 +0.02(+21.37%)
May 17, 2019 0.0833 0.0833 0.0712 0.0758 191,800 +0.00(+0.53%)
May 16, 2019 0.0776 0.0848 0.0754 0.0754 26,715 -0.00(-3.46%)
May 15, 2019 0.0834 0.0834 0.0714 0.0781 7,643 -0.00(-4.64%)
May 14, 2019 0.0805 0.0826 0.0805 0.0819 18,134 +0.01(+11.89%)
May 13, 2019 0.0873 0.0873 0.0729 0.0732 118,311 -0.01(-10.18%)
May 10, 2019 0.0867 0.0867 0.0797 0.0815 14,700 -0.01(-6.00%)
May 09, 2019 0.0801 0.0900 0.0801 0.0867 18,600 +0.00(+2.00%)
May 08, 2019 0.0942 0.0942 0.0850 0.0850 37,245 -0.00(-1.62%)
May 07, 2019 0.0977 0.1000 0.0833 0.0864 406,054 -0.01(-9.15%)
May 06, 2019 0.0930 0.0985 0.0848 0.0951 451,268 +0.01(+8.07%)
May 03, 2019 0.0919 0.0979 0.0847 0.0880 66,400 +0.00(+0.57%)
May 02, 2019 0.0896 0.0945 0.0875 0.0875 31,580 -0.00(-2.34%)
May 01, 2019 0.0880 0.0941 0.0880 0.0896 22,500 +0.00(+0.00%)
Apr 30, 2019 0.0906 0.0942 0.0878 0.0896 55,622 +0.00(+1.82%)
Apr 29, 2019 0.0806 0.0955 0.0806 0.0880 326,850 +0.00(+5.14%)
Apr 26, 2019 0.1020 0.1040 0.0806 0.0837 107,900 -0.01(-14.33%)
Apr 25, 2019 0.0960 0.0977 0.0829 0.0977 390,165 +0.02(+22.12%)
Apr 24, 2019 0.0821 0.0840 0.0800 0.0800 6,661 -0.00(-3.15%)
Apr 23, 2019 0.0896 0.0925 0.0826 0.0826 12,762 -0.01(-7.92%)
Apr 22, 2019 0.0970 0.0970 0.0849 0.0897 11,455 -0.00(-0.33%)
Apr 18, 2019 0.0831 0.0900 0.0831 0.0900 16,100 +0.01(+9.76%)
Apr 17, 2019 0.0841 0.0841 0.0820 0.0820 60,450 -0.00(-3.53%)
Apr 16, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.24%)
Apr 15, 2019 0.0880 0.0886 0.0848 0.0848 21,472 -0.00(-4.18%)
Apr 12, 2019 0.0824 0.0918 0.0823 0.0885 74,600 -0.00(-1.67%)
Apr 11, 2019 0.0916 0.0916 0.0900 0.0900 1,157 -0.00(-1.75%)
Apr 10, 2019 0.0830 0.0956 0.0830 0.0916 14,124 +0.01(+8.53%)
Apr 09, 2019 0.0850 0.0900 0.0843 0.0844 53,088 -0.00(-0.82%)
Apr 08, 2019 0.0900 0.1000 0.0851 0.0851 52,762 -0.01(-10.61%)
Apr 05, 2019 0.0914 0.0952 0.0856 0.0952 39,800 +0.00(+0.53%)
Apr 04, 2019 0.0898 0.0982 0.0888 0.0947 78,185 -0.00(-1.25%)
Apr 03, 2019 0.1013 0.1013 0.0900 0.0959 62,153 -0.00(-4.48%)
Apr 02, 2019 0.0901 0.1004 0.0901 0.1004 24,715 +0.01(+9.25%)
Apr 01, 2019 0.0993 0.1030 0.0912 0.0919 42,388 -0.01(-12.48%)
Mar 29, 2019 0.1050 0.1050 0.1050 0.1050 3,000 +0.01(+6.60%)
Mar 28, 2019 0.1003 0.1020 0.0985 0.0985 11,914 -0.01(-7.42%)
Mar 27, 2019 0.1010 0.1070 0.0987 0.1064 96,548 +0.00(+4.31%)
Mar 26, 2019 0.1200 0.1200 0.1020 0.1020 72,439 -0.01(-5.56%)
Mar 25, 2019 0.1125 0.1143 0.1080 0.1080 59,675 -0.01(-7.61%)
Mar 22, 2019 0.1100 0.1175 0.1100 0.1169 10,000 -0.00(-3.94%)
Mar 21, 2019 0.1184 0.1217 0.1101 0.1217 123,135 +0.01(+6.29%)
Mar 20, 2019 0.1160 0.1182 0.1106 0.1145 11,519 +0.00(+3.34%)
Mar 19, 2019 0.1200 0.1200 0.1108 0.1108 22,033 -0.01(-4.48%)
Mar 18, 2019 0.1280 0.1280 0.1103 0.1160 9,250 +0.00(+1.58%)
Mar 15, 2019 0.1141 0.1142 0.1141 0.1142 14,800 -0.00(-3.06%)
Mar 14, 2019 0.1200 0.1200 0.1108 0.1178 4,225 +0.00(+0.94%)
Mar 13, 2019 0.1092 0.1239 0.1092 0.1167 4,750 +0.01(+5.90%)
Mar 12, 2019 0.1138 0.1178 0.1080 0.1102 23,227 -0.01(-9.08%)
Mar 11, 2019 0.1195 0.1212 0.1175 0.1212 23,225 +0.00(+1.00%)
Mar 08, 2019 0.1100 0.1208 0.1100 0.1200 3,700 +0.00(+2.56%)
Mar 07, 2019 0.1287 0.1287 0.1100 0.1170 56,864 -0.01(-6.25%)
Mar 06, 2019 0.1200 0.1248 0.1200 0.1248 13,800 +0.01(+5.67%)
Mar 05, 2019 0.1256 0.1257 0.1141 0.1181 13,700 -0.01(-6.34%)
Mar 04, 2019 0.1187 0.1261 0.1187 0.1261 2,004 +0.01(+10.03%)
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.