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

Power Metals Corp (OP: PWRMF )

0.2309 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, May 31, 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 28, 2021 0.2048 0.2262 0.1729 0.1980 676,051 -0.01(-4.44%)
May 27, 2021 0.2140 0.2140 0.2023 0.2072 47,672 -0.00(-1.33%)
May 26, 2021 0.1900 0.2110 0.1900 0.2100 101,970 +0.01(+4.22%)
May 25, 2021 0.2190 0.2190 0.2000 0.2015 206,800 +0.00(+0.75%)
May 24, 2021 0.2117 0.2140 0.1981 0.2000 58,788 -0.01(-3.10%)
May 21, 2021 0.2118 0.2121 0.2021 0.2064 91,899 -0.00(-1.71%)
May 20, 2021 0.2000 0.2200 0.2000 0.2100 53,826 +0.00(+0.00%)
May 19, 2021 0.2070 0.2250 0.2000 0.2100 172,525 -0.01(-4.55%)
May 18, 2021 0.2202 0.2202 0.2080 0.2200 62,981 +0.01(+3.14%)
May 17, 2021 0.2133 0.2190 0.2045 0.2133 127,484 -0.01(-4.99%)
May 14, 2021 0.2310 0.2310 0.2190 0.2245 135,352 +0.00(+1.13%)
May 13, 2021 0.2114 0.2322 0.2114 0.2220 55,546 -0.00(-0.27%)
May 12, 2021 0.2300 0.2300 0.2190 0.2226 223,756 -0.00(-1.07%)
May 11, 2021 0.2250 0.2300 0.2181 0.2250 189,342 +0.00(+0.00%)
May 10, 2021 0.2298 0.2490 0.2191 0.2250 109,662 -0.00(-0.71%)
May 07, 2021 0.2190 0.2320 0.2166 0.2266 77,447 +0.01(+3.00%)
May 06, 2021 0.2500 0.2500 0.2174 0.2200 327,910 -0.01(-2.22%)
May 05, 2021 0.2250 0.2250 0.2199 0.2250 137,744 +0.00(+1.81%)
May 04, 2021 0.2440 0.2440 0.2190 0.2210 63,346 -0.01(-3.28%)
May 03, 2021 0.2210 0.2300 0.2210 0.2285 26,973 -0.00(-2.10%)
Apr 30, 2021 0.2450 0.2450 0.2274 0.2334 65,400 -0.00(-0.85%)
Apr 29, 2021 0.2312 0.2426 0.2312 0.2354 49,558 +0.00(+0.68%)
Apr 28, 2021 0.2301 0.2400 0.2246 0.2338 154,573 +0.01(+2.77%)
Apr 27, 2021 0.2500 0.2500 0.2250 0.2275 53,469 -0.01(-4.21%)
Apr 26, 2021 0.2220 0.2400 0.2210 0.2375 120,357 +0.02(+7.76%)
Apr 23, 2021 0.2209 0.2320 0.2204 0.2204 88,300 -0.01(-4.17%)
Apr 22, 2021 0.2286 0.2361 0.2236 0.2300 47,847 -0.00(-0.61%)
Apr 21, 2021 0.2200 0.2366 0.2200 0.2314 81,196 +0.01(+5.18%)
Apr 20, 2021 0.2210 0.2320 0.2200 0.2200 204,009 -0.00(-0.09%)
Apr 19, 2021 0.2242 0.2405 0.2198 0.2202 118,739 -0.00(-1.52%)
Apr 16, 2021 0.2230 0.2365 0.2230 0.2236 250,600 -0.00(-1.67%)
Apr 15, 2021 0.2500 0.2500 0.2226 0.2274 43,505 -0.00(-0.04%)
Apr 14, 2021 0.2348 0.2385 0.2234 0.2275 111,282 -0.01(-3.19%)
Apr 13, 2021 0.2220 0.2382 0.2220 0.2350 64,183 +0.00(+1.86%)
Apr 12, 2021 0.2441 0.2510 0.2300 0.2307 105,382 -0.01(-3.23%)
Apr 09, 2021 0.2201 0.2410 0.2201 0.2384 105,800 +0.01(+5.96%)
Apr 08, 2021 0.2301 0.2377 0.2228 0.2250 68,442 -0.01(-5.34%)
Apr 07, 2021 0.2480 0.2500 0.2301 0.2377 53,037 -0.00(-0.38%)
Apr 06, 2021 0.2400 0.2400 0.2210 0.2386 85,808 +0.00(+2.01%)
Apr 05, 2021 0.2299 0.2346 0.2212 0.2339 191,965 +0.01(+2.90%)
Apr 01, 2021 0.2245 0.2385 0.2245 0.2273 91,800 +0.00(+0.31%)
Mar 31, 2021 0.2210 0.2430 0.2210 0.2266 156,466 +0.01(+2.26%)
Mar 30, 2021 0.2256 0.2430 0.2211 0.2216 142,277 -0.01(-3.44%)
Mar 29, 2021 0.2170 0.2520 0.2170 0.2295 94,624 -0.01(-3.21%)
Mar 26, 2021 0.2500 0.2510 0.2305 0.2371 111,800 -0.00(-1.21%)
Mar 25, 2021 0.2480 0.2500 0.2294 0.2400 148,815 -0.00(-1.32%)
Mar 24, 2021 0.2640 0.2640 0.2300 0.2432 205,231 +0.01(+3.05%)
Mar 23, 2021 0.2543 0.2640 0.2353 0.2360 97,996 -0.01(-4.72%)
Mar 22, 2021 0.2248 0.2600 0.2233 0.2477 298,841 +0.02(+6.86%)
Mar 19, 2021 0.2485 0.2500 0.2272 0.2318 174,900 -0.00(-1.82%)
Mar 18, 2021 0.2350 0.2545 0.2305 0.2361 130,297 +0.00(+0.68%)
Mar 17, 2021 0.2445 0.2513 0.2300 0.2345 113,332 -0.00(-0.04%)
Mar 16, 2021 0.2350 0.2515 0.2300 0.2346 132,660 -0.00(-1.43%)
Mar 15, 2021 0.2456 0.2490 0.2300 0.2380 195,506 -0.01(-3.09%)
Mar 12, 2021 0.2302 0.2500 0.2250 0.2456 129,300 +0.00(+0.37%)
Mar 11, 2021 0.2481 0.2481 0.2340 0.2447 223,370 +0.00(+0.29%)
Mar 10, 2021 0.2432 0.2640 0.2339 0.2440 226,970 +0.01(+2.61%)
Mar 09, 2021 0.2523 0.2600 0.2334 0.2378 314,895 -0.01(-5.78%)
Mar 08, 2021 0.2400 0.2600 0.2300 0.2524 114,605 +0.02(+6.50%)
Mar 05, 2021 0.2458 0.2616 0.2051 0.2370 729,700 -0.01(-4.70%)
Mar 04, 2021 0.2500 0.2717 0.2144 0.2487 1,006,727 -0.02(-8.83%)
Mar 03, 2021 0.2800 0.2910 0.2724 0.2728 231,312 -0.01(-4.25%)
Mar 02, 2021 0.2895 0.2919 0.2781 0.2849 94,418 +0.00(+1.21%)
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.