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

Stillwater Critical Minerals Corp (OP: PGEZF )

0.1155 -0.0045 (-3.75%)
Streaming Delayed Price Updated: 2:51 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 (%)
Jul 29, 2022 0.1720 0.1860 0.1660 0.1752 171,839 +0.00(+0.00%)
Jul 28, 2022 0.1691 0.1784 0.1660 0.1752 143,902 +0.01(+3.06%)
Jul 27, 2022 0.1650 0.1778 0.1600 0.1700 256,553 +0.00(+0.00%)
Jul 26, 2022 0.1730 0.1770 0.1700 0.1700 99,689 +0.00(+0.00%)
Jul 25, 2022 0.1720 0.1770 0.1700 0.1700 48,175 -0.00(-2.41%)
Jul 22, 2022 0.1820 0.1820 0.1732 0.1742 135,190 -0.00(-2.68%)
Jul 21, 2022 0.1800 0.1800 0.1772 0.1790 15,380 -0.00(-2.35%)
Jul 20, 2022 0.1895 0.1895 0.1767 0.1833 54,997 -0.00(-1.72%)
Jul 19, 2022 0.1850 0.1900 0.1752 0.1865 117,555 +0.00(+0.16%)
Jul 18, 2022 0.1800 0.1975 0.1712 0.1862 82,509 +0.01(+6.40%)
Jul 15, 2022 0.1800 0.1800 0.1710 0.1750 44,595 +0.00(+2.04%)
Jul 14, 2022 0.1570 0.1750 0.1550 0.1715 170,027 +0.00(+1.60%)
Jul 13, 2022 0.1699 0.1729 0.1675 0.1688 95,228 -0.00(-2.31%)
Jul 12, 2022 0.1780 0.1795 0.1710 0.1728 111,480 -0.01(-3.03%)
Jul 11, 2022 0.1830 0.1830 0.1742 0.1782 81,310 -0.01(-7.43%)
Jul 08, 2022 0.1800 0.1951 0.1640 0.1925 112,382 +0.01(+8.33%)
Jul 07, 2022 0.1896 0.1896 0.1720 0.1777 55,920 +0.01(+4.53%)
Jul 06, 2022 0.1873 0.1873 0.1700 0.1700 71,890 -0.01(-5.56%)
Jul 05, 2022 0.1801 0.1853 0.1760 0.1800 118,755 +0.00(+0.00%)
Jul 01, 2022 0.1848 0.1935 0.1770 0.1800 19,400 -0.01(-4.51%)
Jun 30, 2022 0.1660 0.1935 0.1660 0.1885 80,065 -0.01(-4.27%)
Jun 29, 2022 0.2001 0.2002 0.1900 0.1969 11,800 +0.01(+3.63%)
Jun 28, 2022 0.1810 0.2020 0.1810 0.1900 101,728 +0.00(+1.06%)
Jun 27, 2022 0.2000 0.2002 0.1880 0.1880 58,790 -0.01(-6.37%)
Jun 24, 2022 0.1808 0.2008 0.1770 0.2008 125,157 +0.02(+11.56%)
Jun 23, 2022 0.1815 0.1851 0.1755 0.1800 146,133 -0.00(-1.10%)
Jun 22, 2022 0.2070 0.2070 0.1820 0.1820 120,097 -0.02(-9.18%)
Jun 21, 2022 0.2000 0.2183 0.2000 0.2004 126,692 +0.00(+1.88%)
Jun 17, 2022 0.1920 0.2050 0.1920 0.1967 16,305 -0.00(-1.65%)
Jun 16, 2022 0.2100 0.2100 0.1940 0.2000 82,134 -0.01(-3.61%)
Jun 15, 2022 0.2051 0.2091 0.2001 0.2075 90,166 -0.00(-0.48%)
Jun 14, 2022 0.2158 0.2194 0.2076 0.2085 38,990 -0.01(-5.23%)
Jun 13, 2022 0.2252 0.2270 0.2165 0.2200 72,004 -0.00(-0.90%)
Jun 10, 2022 0.2173 0.2360 0.2139 0.2220 129,535 +0.01(+4.67%)
Jun 09, 2022 0.2240 0.2290 0.2121 0.2121 108,817 -0.01(-6.07%)
Jun 08, 2022 0.2260 0.2300 0.2230 0.2258 30,699 +0.00(+1.71%)
Jun 07, 2022 0.2239 0.2239 0.2200 0.2220 86,090 -0.00(-1.46%)
Jun 06, 2022 0.2300 0.2310 0.2220 0.2253 179,476 +0.00(+1.30%)
Jun 03, 2022 0.2350 0.2389 0.2199 0.2224 189,835 -0.01(-3.30%)
Jun 02, 2022 0.2216 0.2300 0.2189 0.2300 167,827 +0.00(+1.55%)
Jun 01, 2022 0.2298 0.2386 0.2260 0.2265 134,390 -0.00(-1.52%)
May 31, 2022 0.2251 0.2342 0.2200 0.2300 210,513 +0.00(+0.00%)
May 27, 2022 0.2306 0.2314 0.2279 0.2300 10,025 +0.00(+0.48%)
May 26, 2022 0.2190 0.2324 0.2190 0.2289 103,034 +0.01(+2.83%)
May 25, 2022 0.2265 0.2304 0.2226 0.2226 82,452 -0.00(-1.46%)
May 24, 2022 0.2472 0.2479 0.2200 0.2259 125,350 -0.01(-3.83%)
May 23, 2022 0.2611 0.2611 0.2060 0.2349 124,439 +0.01(+2.31%)
May 20, 2022 0.2335 0.2400 0.2200 0.2296 108,372 -0.00(-1.67%)
May 19, 2022 0.2144 0.2365 0.2144 0.2335 52,490 +0.01(+5.90%)
May 18, 2022 0.2355 0.2355 0.2150 0.2205 212,990 -0.01(-5.85%)
May 17, 2022 0.2290 0.2345 0.2290 0.2342 24,500 +0.01(+2.27%)
May 16, 2022 0.2269 0.2343 0.2225 0.2290 174,121 -0.01(-4.58%)
May 13, 2022 0.2040 0.2554 0.1800 0.2400 435,396 +0.04(+19.17%)
May 12, 2022 0.2185 0.2344 0.1930 0.2014 425,488 -0.02(-10.49%)
May 11, 2022 0.2265 0.2400 0.2204 0.2250 259,645 -0.00(-0.62%)
May 10, 2022 0.2154 0.2388 0.2130 0.2264 283,950 +0.01(+2.91%)
May 09, 2022 0.2500 0.2600 0.2200 0.2200 396,833 -0.04(-13.73%)
May 06, 2022 0.2495 0.2590 0.2495 0.2550 179,447 +0.00(+0.28%)
May 05, 2022 0.2775 0.2776 0.2543 0.2543 135,693 -0.01(-5.11%)
May 04, 2022 0.2726 0.2850 0.2613 0.2680 97,805 -0.00(-1.11%)
May 03, 2022 0.2210 0.2850 0.2210 0.2710 549,838 +0.04(+14.83%)
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.