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

Power Metals Corp (OP: PWRMF )

0.1937 -0.0065 (-3.25%)
Streaming Delayed Price Updated: 3:37 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 (%)
Aug 31, 2018 0.2000 0.2000 0.2000 0 -0.01(-3.01%)
Aug 30, 2018 0.2080 0.2091 0.1984 0.2062 131,054 -0.02(-7.12%)
Aug 29, 2018 0.2194 0.2220 0.2050 0.2220 22,145 +0.00(+0.91%)
Aug 28, 2018 0.2030 0.2222 0.2030 0.2200 74,698 +0.01(+2.80%)
Aug 27, 2018 0.2230 0.2230 0.2000 0.2140 79,200 -0.00(-1.74%)
Aug 24, 2018 0.2064 0.2209 0.2050 0.2178 24,900 +0.01(+6.87%)
Aug 23, 2018 0.2100 0.2164 0.2010 0.2038 30,950 -0.01(-4.90%)
Aug 22, 2018 0.2080 0.2246 0.2022 0.2143 20,850 -0.01(-2.94%)
Aug 21, 2018 0.2091 0.2208 0.1949 0.2208 87,885 +0.00(+1.99%)
Aug 20, 2018 0.2015 0.2194 0.2000 0.2165 51,534 +0.01(+3.69%)
Aug 17, 2018 0.2100 0.2190 0.2044 0.2088 20,300 -0.00(-0.43%)
Aug 16, 2018 0.2198 0.2225 0.2097 0.2097 14,613 -0.00(-0.19%)
Aug 15, 2018 0.2100 0.2255 0.2100 0.2101 30,335 -0.00(-0.90%)
Aug 14, 2018 0.2200 0.2225 0.2113 0.2120 400,911 -0.01(-2.62%)
Aug 13, 2018 0.2150 0.2300 0.2150 0.2177 31,399 -0.01(-5.35%)
Aug 10, 2018 0.2300 0.2420 0.2300 0.2300 417,600 -0.01(-4.05%)
Aug 09, 2018 0.2292 0.2460 0.2230 0.2397 47,087 +0.01(+6.53%)
Aug 08, 2018 0.2394 0.2538 0.2200 0.2250 140,796 +0.00(+0.00%)
Aug 07, 2018 0.2445 0.2450 0.2201 0.2250 112,454 -0.05(-16.67%)
Aug 06, 2018 0.2000 0.2700 0.2000 0.2700 60,139 +0.04(+16.78%)
Aug 03, 2018 0.2444 0.2532 0.2312 0.2312 41,100 -0.03(-10.14%)
Aug 02, 2018 0.2479 0.2610 0.2400 0.2573 17,124 +0.01(+4.93%)
Aug 01, 2018 0.2563 0.2712 0.2452 0.2452 8,792 -0.01(-5.58%)
Jul 31, 2018 0.2781 0.2781 0.2597 0.2597 58,935 -0.02(-6.92%)
Jul 30, 2018 0.2665 0.2900 0.2665 0.2790 13,034 -0.01(-4.22%)
Jul 27, 2018 0.2590 0.2961 0.2590 0.2913 21,500 +0.02(+6.31%)
Jul 26, 2018 0.2585 0.2740 0.2450 0.2740 63,075 +0.02(+5.79%)
Jul 25, 2018 0.2539 0.2672 0.2527 0.2590 49,488 +0.00(+0.90%)
Jul 24, 2018 0.2716 0.2720 0.2567 0.2567 13,654 -0.02(-5.63%)
Jul 23, 2018 0.2878 0.2939 0.2700 0.2720 35,438 -0.01(-4.12%)
Jul 20, 2018 0.2761 0.2837 0.2691 0.2837 40,499 +0.01(+2.27%)
Jul 19, 2018 0.2586 0.2845 0.2586 0.2774 16,030 +0.00(+0.76%)
Jul 18, 2018 0.2377 0.2753 0.2350 0.2753 18,098 +0.03(+14.33%)
Jul 17, 2018 0.2220 0.2453 0.2220 0.2408 40,810 +0.01(+6.03%)
Jul 16, 2018 0.2482 0.2600 0.2271 0.2271 57,516 -0.03(-10.13%)
Jul 13, 2018 0.2446 0.2530 0.2335 0.2527 42,342 -0.01(-2.86%)
Jul 12, 2018 0.2500 0.2624 0.2450 0.2601 48,271 -0.01(-2.60%)
Jul 11, 2018 0.2790 0.2800 0.2599 0.2671 27,753 -0.00(-0.82%)
Jul 10, 2018 0.2750 0.2762 0.2571 0.2693 22,817 -0.01(-2.07%)
Jul 09, 2018 0.2570 0.2843 0.2570 0.2750 92,312 +0.01(+3.73%)
Jul 06, 2018 0.2630 0.2690 0.2505 0.2651 27,050 +0.00(+1.65%)
Jul 05, 2018 0.2685 0.2685 0.2500 0.2608 15,598 -0.00(-1.21%)
Jul 03, 2018 0.2640 0.2640 0.2640 0 -0.02(-5.71%)
Jul 02, 2018 0.2700 0.2840 0.2700 0.2800 43,191 +0.02(+8.95%)
Jun 29, 2018 0.2450 0.2719 0.2368 0.2570 86,179 +0.01(+5.37%)
Jun 28, 2018 0.2833 0.2833 0.2251 0.2439 67,950 -0.03(-12.49%)
Jun 27, 2018 0.3000 0.3000 0.2710 0.2787 64,033 -0.03(-10.09%)
Jun 26, 2018 0.3000 0.3100 0.2872 0.3100 80,977 -0.00(-0.80%)
Jun 25, 2018 0.3300 0.3300 0.2986 0.3125 159,184 -0.02(-5.22%)
Jun 22, 2018 0.3300 0.3400 0.3201 0.3297 53,239 +0.01(+3.00%)
Jun 21, 2018 0.3250 0.3430 0.3200 0.3201 49,714 -0.02(-4.71%)
Jun 20, 2018 0.3490 0.3601 0.3270 0.3359 96,502 -0.01(-4.06%)
Jun 19, 2018 0.3534 0.3646 0.3433 0.3501 50,578 -0.02(-4.16%)
Jun 18, 2018 0.3810 0.3810 0.3540 0.3653 49,107 -0.01(-3.15%)
Jun 15, 2018 0.3920 0.3700 0.3772 41,391 -0.01(-1.77%)
Jun 14, 2018 0.4024 0.4024 0.3821 0.3840 79,391 -0.02(-4.57%)
Jun 13, 2018 0.3904 0.4024 0.3729 0.4024 100,068 +0.03(+8.76%)
Jun 12, 2018 0.3904 0.4059 0.3700 0.3700 66,326 -0.03(-7.01%)
Jun 11, 2018 0.3959 0.4060 0.3770 0.3979 78,580 +0.02(+4.33%)
Jun 08, 2018 0.4025 0.4138 0.3814 0.3814 127,217 -0.01(-3.44%)
Jun 07, 2018 0.3957 0.4039 0.3880 0.3950 54,142 -0.00(-0.20%)
Jun 06, 2018 0.3864 0.4000 0.3864 0.3958 292,743 +0.00(+1.25%)
Jun 05, 2018 0.3772 0.3960 0.3720 0.3909 34,384 +0.01(+3.71%)
Jun 04, 2018 0.4001 0.4077 0.3769 0.3769 20,002 -0.02(-4.58%)
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.