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

Power Metals Corp (OP: PWRMF )

0.2048 +0.0077 (+3.91%)
Streaming Delayed Price Updated: 12:43 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, 2023 0.1610 0.1770 0.1610 0.1720 23,249 +0.00(+2.93%)
May 30, 2023 0.1610 0.1700 0.1610 0.1671 85,255 +0.00(+0.30%)
May 26, 2023 0.1665 0.1666 0.1629 0.1666 32,177 -0.00(-0.12%)
May 25, 2023 0.1687 0.1700 0.1610 0.1668 63,145 +0.00(+2.14%)
May 24, 2023 0.1723 0.1740 0.1611 0.1633 58,826 -0.01(-3.37%)
May 23, 2023 0.1660 0.1703 0.1660 0.1690 24,450 +0.00(+2.42%)
May 22, 2023 0.1650 0.1650 0.1616 0.1650 50,649 +0.00(+0.43%)
May 19, 2023 0.1708 0.1708 0.1643 0.1643 151,896 -0.01(-7.59%)
May 18, 2023 0.1780 0.1800 0.1700 0.1778 65,662 -0.00(-1.17%)
May 17, 2023 0.1834 0.1834 0.1769 0.1799 22,372 -0.00(-0.06%)
May 16, 2023 0.1710 0.1856 0.1710 0.1800 47,327 -0.01(-4.66%)
May 15, 2023 0.1871 0.1933 0.1871 0.1888 10,265 +0.01(+7.58%)
May 12, 2023 0.1800 0.1864 0.1755 0.1755 19,645 -0.01(-4.57%)
May 11, 2023 0.1842 0.1887 0.1800 0.1839 35,053 +0.00(+1.83%)
May 10, 2023 0.1682 0.1806 0.1682 0.1806 6,500 +0.01(+3.20%)
May 09, 2023 0.1800 0.1800 0.1750 0.1750 22,233 -0.01(-2.83%)
May 08, 2023 0.1825 0.1900 0.1801 0.1801 26,642 -0.01(-4.46%)
May 05, 2023 0.1750 0.1900 0.1745 0.1885 185,591 +0.01(+3.91%)
May 04, 2023 0.1900 0.1999 0.1750 0.1814 146,820 -0.00(-1.68%)
May 03, 2023 0.1845 0.1918 0.1845 0.1845 3,510 +0.00(+1.43%)
May 02, 2023 0.1740 0.1879 0.1740 0.1819 45,380 -0.01(-3.76%)
May 01, 2023 0.1850 0.1900 0.1799 0.1890 37,582 -0.01(-3.08%)
Apr 28, 2023 0.1813 0.1950 0.1750 0.1950 17,972 +0.01(+3.72%)
Apr 27, 2023 0.1800 0.2038 0.1800 0.1880 137,604 +0.01(+3.41%)
Apr 26, 2023 0.1890 0.1932 0.1818 0.1818 81,940 -0.01(-4.32%)
Apr 25, 2023 0.1900 0.1900 0.1817 0.1900 122,914 -0.00(-0.11%)
Apr 24, 2023 0.2000 0.2000 0.1899 0.1902 50,797 -0.01(-4.90%)
Apr 21, 2023 0.2097 0.2097 0.1978 0.2000 60,240 +0.00(+0.00%)
Apr 20, 2023 0.2012 0.2046 0.2000 0.2000 17,095 -0.00(-2.44%)
Apr 19, 2023 0.2102 0.2140 0.2050 0.2050 72,379 -0.01(-2.38%)
Apr 18, 2023 0.2150 0.2150 0.2100 0.2100 6,267 -0.01(-4.55%)
Apr 17, 2023 0.2100 0.2248 0.2100 0.2200 32,100 +0.00(+2.23%)
Apr 13, 2023 0.2152 5,004 +0.01(+2.48%)
Apr 12, 2023 0.2099 0.2134 0.2099 0.2100 19,600 +0.00(+0.00%)
Apr 11, 2023 0.2010 0.2231 0.2010 0.2100 16,350 -0.00(-0.05%)
Apr 10, 2023 0.2358 0.2380 0.2100 0.2101 121,098 -0.01(-4.41%)
Apr 06, 2023 0.2200 0.2200 0.2198 0.2198 18,999 +0.00(+2.23%)
Apr 05, 2023 0.2150 0.2205 0.2149 0.2150 15,819 -0.01(-2.27%)
Apr 04, 2023 0.2250 0.2290 0.2090 0.2200 9,275 -0.01(-4.51%)
Apr 03, 2023 0.2352 0.2400 0.2304 0.2304 59,729 -0.00(-0.30%)
Mar 31, 2023 0.2325 0.2325 0.2282 0.2311 47,716 +0.00(+1.01%)
Mar 30, 2023 0.2186 0.2325 0.2167 0.2288 76,815 +0.01(+6.92%)
Mar 29, 2023 0.2256 0.2256 0.2000 0.2140 235,215 -0.01(-4.89%)
Mar 28, 2023 0.2273 0.2333 0.2250 0.2250 20,221 +0.00(+1.67%)
Mar 27, 2023 0.2244 0.2271 0.2178 0.2213 235,700 -0.01(-2.98%)
Mar 24, 2023 0.2281 0.2293 0.2281 0.2281 10,225 -0.00(-0.83%)
Mar 23, 2023 0.2312 0.2360 0.2300 0.2300 42,614 +0.00(+0.00%)
Mar 22, 2023 0.2213 0.2333 0.2213 0.2300 9,550 -0.00(-0.86%)
Mar 21, 2023 0.2213 0.2349 0.2213 0.2320 71,830 -0.01(-5.00%)
Mar 20, 2023 0.2320 0.2442 0.2306 0.2442 45,142 +0.02(+8.15%)
Mar 17, 2023 0.2328 0.2328 0.2213 0.2258 115,905 -0.01(-3.01%)
Mar 16, 2023 0.2130 0.2328 0.2130 0.2328 61,717 +0.01(+5.82%)
Mar 15, 2023 0.2300 0.2400 0.2185 0.2200 257,563 -0.01(-4.35%)
Mar 14, 2023 0.2321 0.2425 0.2300 0.2300 211,109 -0.01(-3.12%)
Mar 13, 2023 0.2415 0.2500 0.2361 0.2374 389,165 -0.01(-5.04%)
Mar 10, 2023 0.2654 0.2654 0.2483 0.2500 59,859 -0.01(-5.41%)
Mar 09, 2023 0.2810 0.2810 0.2643 0.2643 77,069 -0.00(-0.83%)
Mar 08, 2023 0.2810 0.2810 0.2650 0.2665 28,651 -0.01(-2.56%)
Mar 07, 2023 0.3020 0.3020 0.2653 0.2735 61,650 -0.01(-3.53%)
Mar 06, 2023 0.3030 0.3061 0.2825 0.2835 98,082 -0.01(-4.80%)
Mar 03, 2023 0.3060 0.3060 0.2868 0.2978 115,865 +0.01(+3.62%)
Mar 02, 2023 0.2910 0.2911 0.2803 0.2874 109,634 +0.00(+1.73%)
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.