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 29, 2020 0.3110 0.3110 0.2901 0.3076 473,500 +0.00(+1.52%)
May 28, 2020 0.3260 0.3260 0.2850 0.3030 801,803 -0.01(-4.14%)
May 27, 2020 0.3490 0.3490 0.3100 0.3161 547,242 -0.01(-2.74%)
May 26, 2020 0.3340 0.3440 0.3200 0.3250 369,277 -0.01(-2.55%)
May 22, 2020 0.3300 0.3500 0.3250 0.3335 405,600 -0.00(-0.74%)
May 21, 2020 0.3440 0.3600 0.3300 0.3360 390,166 -0.02(-5.78%)
May 20, 2020 0.3630 0.3630 0.3460 0.3566 431,528 +0.00(+0.59%)
May 19, 2020 0.3830 0.3830 0.3470 0.3545 414,347 -0.00(-1.28%)
May 18, 2020 0.3870 0.3870 0.3460 0.3591 763,487 +0.01(+3.46%)
May 15, 2020 0.3500 0.3599 0.3271 0.3471 486,000 -0.00(-0.26%)
May 14, 2020 0.3490 0.3510 0.3010 0.3480 1,082,206 +0.01(+2.35%)
May 13, 2020 0.3500 0.3665 0.3300 0.3400 864,489 -0.01(-4.23%)
May 12, 2020 0.3800 0.4030 0.3323 0.3550 1,636,284 -0.03(-6.58%)
May 11, 2020 0.3290 0.3800 0.3070 0.3800 3,119,446 +0.08(+25.83%)
May 08, 2020 0.2940 0.3180 0.2836 0.3020 235,400 +0.01(+2.37%)
May 07, 2020 0.2900 0.2990 0.2800 0.2950 259,203 +0.01(+3.51%)
May 06, 2020 0.2921 0.2952 0.2757 0.2850 320,931 +0.00(+0.00%)
May 05, 2020 0.2655 0.2949 0.2655 0.2850 690,005 +0.01(+3.90%)
May 04, 2020 0.2547 0.2888 0.2547 0.2743 809,538 -0.02(-6.70%)
May 01, 2020 0.3050 0.3050 0.2600 0.2940 1,170,900 -0.01(-3.61%)
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%)
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.