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 (%)
Jun 30, 2023 0.3350 0.3485 0.3050 0.3102 1,215,414 -0.03(-9.30%)
Jun 29, 2023 0.3500 0.3879 0.3350 0.3420 1,233,079 -0.01(-2.29%)
Jun 28, 2023 0.2875 0.3500 0.2740 0.3500 5,024,821 +0.07(+24.33%)
Jun 27, 2023 0.2700 0.2825 0.2622 0.2815 1,021,229 +0.02(+6.27%)
Jun 26, 2023 0.2506 0.2649 0.2280 0.2649 309,575 +0.02(+6.00%)
Jun 23, 2023 0.2572 0.2600 0.2336 0.2499 190,273 -0.01(-2.84%)
Jun 22, 2023 0.2465 0.2575 0.2465 0.2572 305,646 +0.01(+4.47%)
Jun 21, 2023 0.2297 0.2579 0.2224 0.2462 452,076 +0.02(+10.55%)
Jun 20, 2023 0.2239 0.2261 0.2070 0.2227 153,778 +0.02(+12.42%)
Jun 16, 2023 0.1770 0.2007 0.1770 0.1981 72,979 +0.02(+13.20%)
Jun 15, 2023 0.1725 0.1897 0.1725 0.1750 9,449 -0.01(-4.16%)
Jun 14, 2023 0.2010 0.2036 0.1826 0.1826 172,456 -0.01(-7.07%)
Jun 13, 2023 0.1852 0.1965 0.1850 0.1965 4,646 -0.00(-1.75%)
Jun 12, 2023 0.1800 0.2000 0.1788 0.2000 48,945 +0.02(+9.41%)
Jun 09, 2023 0.1850 0.1850 0.1812 0.1828 48,888 +0.00(+1.56%)
Jun 08, 2023 0.1827 0.1827 0.1800 0.1800 31,315 -0.01(-2.70%)
Jun 07, 2023 0.1666 0.1850 0.1666 0.1850 93,696 +0.01(+5.96%)
Jun 06, 2023 0.1795 0.1855 0.1746 0.1746 16,350 -0.01(-4.38%)
Jun 05, 2023 0.1800 0.1826 0.1720 0.1826 184,653 +0.00(+0.11%)
Jun 02, 2023 0.1724 0.1824 0.1663 0.1824 183,498 +0.01(+4.11%)
Jun 01, 2023 0.1672 0.1777 0.1643 0.1752 147,550 +0.00(+1.86%)
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%)
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.