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 (%)
Sep 30, 2020 0.2400 0.2770 0.2400 0.2600 197,706 -0.01(-2.73%)
Sep 29, 2020 0.2760 0.2760 0.2360 0.2673 315,928 +0.01(+2.89%)
Sep 28, 2020 0.2240 0.2743 0.2225 0.2598 639,146 +0.04(+16.92%)
Sep 25, 2020 0.2370 0.2370 0.2064 0.2222 480,500 +0.00(+1.00%)
Sep 24, 2020 0.2428 0.2428 0.2162 0.2200 476,990 -0.02(-8.33%)
Sep 23, 2020 0.2660 0.2660 0.2300 0.2400 401,377 -0.01(-4.00%)
Sep 22, 2020 0.2510 0.2632 0.2444 0.2500 183,667 -0.01(-4.65%)
Sep 21, 2020 0.2450 0.2773 0.2450 0.2622 310,103 -0.02(-6.36%)
Sep 18, 2020 0.3040 0.3040 0.2702 0.2800 82,900 +0.01(+2.08%)
Sep 17, 2020 0.2840 0.2840 0.2621 0.2743 103,322 +0.00(+1.22%)
Sep 16, 2020 0.2770 0.2869 0.2699 0.2710 210,510 -0.01(-4.91%)
Sep 15, 2020 0.3010 0.3010 0.2785 0.2850 118,765 +0.00(+1.10%)
Sep 14, 2020 0.2700 0.2880 0.2520 0.2819 283,977 +0.01(+4.41%)
Sep 11, 2020 0.3160 0.3160 0.2670 0.2700 394,800 -0.03(-10.66%)
Sep 10, 2020 0.3380 0.3380 0.3022 0.3022 89,448 -0.01(-3.27%)
Sep 09, 2020 0.3600 0.3750 0.3000 0.3124 1,120,245 -0.03(-7.63%)
Sep 04, 2020 0.3382 0.3382 0.3382 0 +0.03(+10.38%)
Sep 03, 2020 0.3350 0.3530 0.3000 0.3064 837,382 -0.04(-11.78%)
Sep 02, 2020 0.3270 0.3590 0.3251 0.3473 645,094 +0.03(+8.36%)
Sep 01, 2020 0.3320 0.3320 0.2998 0.3205 243,545 +0.01(+2.23%)
Aug 31, 2020 0.2930 0.3167 0.2930 0.3135 285,605 +0.01(+2.79%)
Aug 28, 2020 0.2829 0.3159 0.2801 0.3050 600,700 +0.02(+8.93%)
Aug 27, 2020 0.2982 0.2982 0.2725 0.2800 169,479 +0.01(+2.41%)
Aug 26, 2020 0.2810 0.2810 0.2566 0.2734 264,634 +0.01(+3.01%)
Aug 25, 2020 0.2051 0.2715 0.2051 0.2654 644,705 +0.05(+21.74%)
Aug 24, 2020 0.2200 0.2370 0.2150 0.2180 254,432 -0.00(-0.91%)
Aug 21, 2020 0.2365 0.2400 0.2200 0.2200 248,700 -0.01(-5.54%)
Aug 20, 2020 0.2630 0.2680 0.2284 0.2329 53,508 -0.00(-1.81%)
Aug 19, 2020 0.2514 0.2514 0.2332 0.2372 90,085 -0.00(-0.42%)
Aug 18, 2020 0.2400 0.2599 0.2360 0.2382 146,806 -0.01(-2.38%)
Aug 17, 2020 0.2440 0.2600 0.2300 0.2440 270,332 +0.01(+5.86%)
Aug 14, 2020 0.2398 0.2398 0.2200 0.2305 249,600 -0.00(-1.91%)
Aug 13, 2020 0.2408 0.2408 0.2150 0.2350 156,807 +0.00(+1.73%)
Aug 12, 2020 0.2224 0.2426 0.2224 0.2310 125,379 +0.00(+0.74%)
Aug 11, 2020 0.2250 0.2387 0.2250 0.2293 136,839 -0.01(-2.84%)
Aug 10, 2020 0.2220 0.2420 0.2220 0.2360 194,500 -0.00(-1.67%)
Aug 07, 2020 0.2650 0.2650 0.2290 0.2400 89,100 +0.00(+0.00%)
Aug 06, 2020 0.2500 0.2569 0.2372 0.2400 201,171 -0.00(-0.87%)
Aug 05, 2020 0.2480 0.2519 0.2400 0.2421 106,103 +0.00(+0.92%)
Aug 04, 2020 0.2200 0.2419 0.2200 0.2399 186,683 +0.02(+7.58%)
Aug 03, 2020 0.2345 0.2345 0.2168 0.2230 217,989 -0.00(-1.11%)
Jul 31, 2020 0.2400 0.2400 0.2240 0.2255 719,800 -0.01(-5.61%)
Jul 30, 2020 0.2293 0.2440 0.2293 0.2389 219,843 -0.00(-0.04%)
Jul 29, 2020 0.2380 0.2498 0.2380 0.2390 118,052 -0.01(-2.85%)
Jul 28, 2020 0.2500 0.2500 0.2410 0.2460 93,091 -0.00(-0.45%)
Jul 27, 2020 0.2720 0.2720 0.2360 0.2471 188,155 -0.00(-1.40%)
Jul 24, 2020 0.2550 0.2568 0.2353 0.2506 168,900 +0.00(+0.40%)
Jul 23, 2020 0.2475 0.2600 0.2363 0.2496 617,767 -0.00(-0.08%)
Jul 22, 2020 0.2652 0.2750 0.2390 0.2498 256,118 -0.02(-7.48%)
Jul 21, 2020 0.2750 0.2755 0.2648 0.2700 252,924 +0.00(+0.00%)
Jul 20, 2020 0.2845 0.2845 0.2600 0.2700 125,473 +0.00(+1.05%)
Jul 17, 2020 0.2774 0.2858 0.2602 0.2672 204,600 +0.00(+0.07%)
Jul 16, 2020 0.2753 0.2829 0.2636 0.2670 251,647 -0.01(-4.47%)
Jul 15, 2020 0.3040 0.3040 0.2645 0.2795 218,047 -0.00(-1.20%)
Jul 14, 2020 0.2390 0.2923 0.2390 0.2829 522,366 +0.04(+15.94%)
Jul 13, 2020 0.2460 0.2590 0.2271 0.2440 808,216 +0.01(+6.09%)
Jul 10, 2020 0.2420 0.2420 0.2205 0.2300 319,000 +0.00(+1.77%)
Jul 09, 2020 0.2550 0.2550 0.2250 0.2260 232,540 -0.00(-1.27%)
Jul 08, 2020 0.2220 0.2376 0.2220 0.2289 242,040 +0.00(+0.84%)
Jul 07, 2020 0.2500 0.2500 0.2243 0.2270 187,584 -0.01(-3.49%)
Jul 06, 2020 0.2620 0.2620 0.2300 0.2352 281,541 -0.00(-2.00%)
Jul 02, 2020 0.2294 0.2459 0.2294 0.2400 462,200 +0.00(+1.78%)
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.