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

Power Metals Corp (OP: PWRMF )

0.2467 -0.0016 (-0.64%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 20, 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 (%)
May 20, 2024 0.2390 0.2535 0.2390 0.2467 73,317 -0.00(-0.64%)
May 17, 2024 0.2417 0.2500 0.2415 0.2483 25,876 +0.00(+0.32%)
May 16, 2024 0.2427 0.2541 0.2311 0.2475 95,042 -0.00(-0.92%)
May 15, 2024 0.2071 0.2498 0.2071 0.2498 57,702 +0.03(+14.85%)
May 14, 2024 0.2090 0.2180 0.2071 0.2175 146,889 +0.00(+2.30%)
May 13, 2024 0.2151 0.2200 0.2100 0.2126 121,924 -0.01(-4.15%)
May 10, 2024 0.2375 0.2375 0.2218 0.2218 33,058 -0.01(-3.23%)
May 09, 2024 0.2343 0.2381 0.2250 0.2292 75,857 -0.00(-1.08%)
May 08, 2024 0.2400 0.2400 0.2250 0.2317 325,264 -0.01(-3.46%)
May 07, 2024 0.2200 0.2400 0.2200 0.2400 106,039 +0.01(+3.00%)
May 06, 2024 0.2300 0.2341 0.2300 0.2330 85,515 +0.00(+0.26%)
May 03, 2024 0.2400 0.2437 0.2300 0.2324 143,597 -0.01(-4.64%)
May 02, 2024 0.2340 0.2460 0.2340 0.2437 49,522 +0.00(+1.12%)
May 01, 2024 0.2361 0.2448 0.2286 0.2410 33,250 -0.00(-0.74%)
Apr 30, 2024 0.2301 0.2436 0.2300 0.2428 209,318 +0.01(+3.10%)
Apr 29, 2024 0.2400 0.2400 0.2262 0.2355 58,992 -0.00(-0.21%)
Apr 26, 2024 0.2350 0.2400 0.2314 0.2360 538,019 +0.00(+0.55%)
Apr 25, 2024 0.2500 0.2500 0.2320 0.2347 96,155 -0.01(-3.85%)
Apr 24, 2024 0.2480 0.2550 0.2330 0.2441 117,922 -0.01(-3.33%)
Apr 23, 2024 0.2500 0.2549 0.2400 0.2525 275,603 +0.01(+5.21%)
Apr 22, 2024 0.2341 0.2488 0.2220 0.2400 186,665 +0.00(+0.46%)
Apr 19, 2024 0.2374 0.2389 0.2371 0.2389 18,488 +0.00(+0.89%)
Apr 18, 2024 0.2338 0.2390 0.2325 0.2368 57,002 +0.01(+2.96%)
Apr 17, 2024 0.2330 0.2349 0.2262 0.2300 104,411 -0.00(-1.29%)
Apr 16, 2024 0.2500 0.2500 0.2330 0.2330 257,447 -0.01(-4.66%)
Apr 15, 2024 0.2562 0.2690 0.2400 0.2444 224,319 -0.01(-3.82%)
Apr 12, 2024 0.2770 0.2770 0.2500 0.2541 103,169 -0.00(-1.74%)
Apr 11, 2024 0.2630 0.2750 0.2571 0.2586 68,933 +0.00(+0.23%)
Apr 10, 2024 0.2700 0.2800 0.2545 0.2580 361,628 -0.03(-9.47%)
Apr 09, 2024 0.3061 0.3146 0.2728 0.2850 430,056 -0.02(-6.47%)
Apr 08, 2024 0.3350 0.3350 0.3000 0.3047 666,265 -0.01(-4.51%)
Apr 05, 2024 0.2950 0.3191 0.2695 0.3191 663,011 +0.05(+18.10%)
Apr 04, 2024 0.2536 0.3110 0.2525 0.2702 1,527,013 +0.02(+6.13%)
Apr 03, 2024 0.3620 0.3620 0.2446 0.2546 1,295,466 -0.09(-26.86%)
Apr 02, 2024 0.3200 0.3500 0.3098 0.3481 1,268,776 +0.03(+8.99%)
Apr 01, 2024 0.3000 0.3200 0.2848 0.3194 334,401 +0.03(+9.05%)
Mar 28, 2024 0.3221 0.3221 0.2857 0.2929 748,771 +0.00(+0.65%)
Mar 27, 2024 0.2354 0.3083 0.2354 0.2910 310,704 +0.05(+20.30%)
Mar 26, 2024 0.2300 0.2454 0.2278 0.2419 212,068 +0.02(+7.89%)
Mar 25, 2024 0.1941 0.2250 0.1892 0.2242 389,207 +0.04(+21.19%)
Mar 22, 2024 0.1928 0.1994 0.1850 0.1850 361,072 -0.01(-5.80%)
Mar 21, 2024 0.2000 0.2000 0.1925 0.1964 4,818 +0.00(+0.72%)
Mar 20, 2024 0.1991 0.2000 0.1901 0.1950 163,120 -0.00(-2.35%)
Mar 19, 2024 0.1949 0.2000 0.1949 0.1997 68,700 -0.00(-0.15%)
Mar 18, 2024 0.1981 0.2008 0.1850 0.2000 79,514 +0.00(+1.94%)
Mar 15, 2024 0.1900 0.2100 0.1874 0.1962 70,201 +0.01(+3.26%)
Mar 14, 2024 0.2050 0.2050 0.1798 0.1900 221,113 -0.01(-6.22%)
Mar 13, 2024 0.2000 0.2026 0.1875 0.2026 166,985 +0.01(+4.43%)
Mar 12, 2024 0.1955 0.1959 0.1891 0.1940 111,064 -0.00(-1.27%)
Mar 11, 2024 0.2020 0.2025 0.1911 0.1965 62,701 -0.01(-2.72%)
Mar 08, 2024 0.1900 0.2025 0.1900 0.2020 132,830 +0.00(+1.00%)
Mar 07, 2024 0.1925 0.2025 0.1900 0.2000 93,836 +0.01(+5.26%)
Mar 06, 2024 0.1902 0.1903 0.1900 0.1900 8,179 +0.00(+1.33%)
Mar 05, 2024 0.1827 0.2000 0.1827 0.1875 21,036 -0.01(-3.20%)
Mar 04, 2024 0.1770 0.1945 0.1770 0.1937 91,723 +0.00(+1.89%)
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.