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

Power Metals Corp (OP: PWRMF )

0.1938 -0.0064 (-3.20%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 14, 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 30, 2021 0.1344 0.1456 0.1344 0.1402 23,655 -0.00(-0.57%)
Jul 29, 2021 0.1643 0.1643 0.1402 0.1410 87,332 -0.00(-2.08%)
Jul 28, 2021 0.1401 0.1548 0.1401 0.1440 149,169 +0.00(+1.12%)
Jul 27, 2021 0.1510 0.1579 0.1420 0.1424 111,463 -0.01(-3.91%)
Jul 26, 2021 0.1485 0.1600 0.1477 0.1482 44,182 +0.00(+0.82%)
Jul 23, 2021 0.1420 0.1600 0.1420 0.1470 153,102 -0.01(-5.04%)
Jul 22, 2021 0.1450 0.1590 0.1423 0.1548 32,142 -0.01(-3.25%)
Jul 21, 2021 0.1463 0.1600 0.1463 0.1600 50,827 +0.01(+6.67%)
Jul 20, 2021 0.1450 0.1630 0.1450 0.1500 52,726 +0.00(+1.01%)
Jul 19, 2021 0.1540 0.1600 0.1450 0.1485 55,591 -0.01(-3.57%)
Jul 16, 2021 0.1500 0.1668 0.1500 0.1540 146,069 -0.01(-3.75%)
Jul 15, 2021 0.1550 0.1630 0.1548 0.1600 57,853 -0.00(-2.26%)
Jul 14, 2021 0.1685 0.1764 0.1594 0.1637 53,584 -0.00(-0.43%)
Jul 13, 2021 0.1860 0.1860 0.1585 0.1644 76,849 -0.00(-1.56%)
Jul 12, 2021 0.1800 0.1800 0.1604 0.1670 51,412 -0.01(-3.30%)
Jul 09, 2021 0.1447 0.1727 0.1447 0.1727 109,091 +0.02(+10.99%)
Jul 08, 2021 0.1465 0.1626 0.1465 0.1556 76,978 +0.00(+0.91%)
Jul 07, 2021 0.1560 0.1766 0.1477 0.1542 504,955 -0.01(-6.66%)
Jul 06, 2021 0.1698 0.1800 0.1600 0.1652 90,336 -0.00(-2.82%)
Jul 02, 2021 0.1773 0.1790 0.1628 0.1700 120,247 -0.01(-4.06%)
Jul 01, 2021 0.1720 0.1800 0.1700 0.1772 51,593 +0.01(+4.42%)
Jun 30, 2021 0.1752 0.1752 0.1673 0.1697 68,011 +0.00(+1.31%)
Jun 29, 2021 0.1698 0.1800 0.1614 0.1675 86,090 -0.01(-3.79%)
Jun 28, 2021 0.1722 0.1826 0.1615 0.1741 584,114 -0.01(-3.01%)
Jun 25, 2021 0.1678 0.1798 0.1678 0.1795 65,090 +0.00(+0.62%)
Jun 24, 2021 0.1910 0.1910 0.1701 0.1784 494,434 -0.01(-6.60%)
Jun 23, 2021 0.1850 0.2000 0.1790 0.1910 38,956 -0.00(-1.29%)
Jun 22, 2021 0.1993 0.2000 0.1819 0.1935 65,930 -0.01(-2.71%)
Jun 21, 2021 0.1870 0.1989 0.1663 0.1989 164,115 +0.02(+12.37%)
Jun 18, 2021 0.1850 0.1900 0.1700 0.1770 330,436 -0.01(-6.79%)
Jun 17, 2021 0.1851 0.1947 0.1851 0.1899 37,194 -0.00(-0.63%)
Jun 16, 2021 0.1973 0.2000 0.1905 0.1911 189,933 -0.01(-3.14%)
Jun 15, 2021 0.2035 0.2035 0.1824 0.1973 68,455 -0.00(-0.50%)
Jun 14, 2021 0.1874 0.2000 0.1874 0.1983 131,781 -0.00(-0.65%)
Jun 11, 2021 0.2000 0.2000 0.1890 0.1996 173,612 +0.00(+0.15%)
Jun 10, 2021 0.2000 0.2000 0.1921 0.1993 85,148 +0.01(+2.73%)
Jun 09, 2021 0.1897 0.2104 0.1855 0.1940 129,221 -0.01(-3.00%)
Jun 08, 2021 0.2230 0.2230 0.1900 0.2000 179,501 -0.00(-1.86%)
Jun 07, 2021 0.1993 0.2130 0.1993 0.2038 49,178 +0.00(+1.70%)
Jun 04, 2021 0.2103 0.2119 0.2004 0.2004 68,648 -0.01(-3.14%)
Jun 03, 2021 0.2036 0.2086 0.2006 0.2069 54,977 +0.00(+1.62%)
Jun 02, 2021 0.1937 0.2130 0.1840 0.2036 65,970 +0.01(+2.78%)
Jun 01, 2021 0.2005 0.2080 0.1845 0.1981 240,478 +0.00(+0.05%)
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%)
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.