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

Power Metals Corp (OP: PWRMF )

0.2550 +0.0083 (+3.36%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 21, 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 (%)
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%)
Mar 01, 2024 0.1960 0.1960 0.1840 0.1901 28,088 +0.00(+2.20%)
Feb 29, 2024 0.1997 0.1997 0.1860 0.1860 41,681 -0.01(-4.02%)
Feb 28, 2024 0.1745 0.2000 0.1745 0.1938 933,385 +0.01(+3.25%)
Feb 27, 2024 0.1813 0.1900 0.1773 0.1877 240,565 +0.01(+4.22%)
Feb 26, 2024 0.1800 0.1880 0.1780 0.1801 25,954 -0.00(-1.04%)
Feb 23, 2024 0.1813 0.1965 0.1813 0.1820 49,680 -0.00(-1.62%)
Feb 22, 2024 0.1851 0.1950 0.1820 0.1850 118,090 +0.00(+1.31%)
Feb 21, 2024 0.1851 0.1851 0.1808 0.1826 21,423 -0.00(-1.35%)
Feb 20, 2024 0.1798 0.1950 0.1740 0.1851 66,353 +0.00(+1.48%)
Feb 16, 2024 0.1800 0.1903 0.1710 0.1824 52,144 -0.00(-1.41%)
Feb 15, 2024 0.1924 0.1924 0.1850 0.1850 36,595 -0.00(-0.86%)
Feb 14, 2024 0.1930 0.1930 0.1831 0.1866 39,709 -0.01(-3.06%)
Feb 13, 2024 0.1916 0.1925 0.1880 0.1925 49,083 -0.01(-3.75%)
Feb 12, 2024 0.1933 0.2000 0.1900 0.2000 33,599 +0.00(+0.00%)
Feb 09, 2024 0.1918 0.2025 0.1878 0.2000 119,676 -0.00(-0.99%)
Feb 08, 2024 0.1766 0.2020 0.1694 0.2020 181,397 +0.03(+17.10%)
Feb 07, 2024 0.1590 0.1725 0.1540 0.1725 136,979 +0.02(+10.58%)
Feb 06, 2024 0.1490 0.1710 0.1490 0.1560 84,412 -0.01(-5.45%)
Feb 05, 2024 0.1710 0.1745 0.1484 0.1650 1,439,541 -0.01(-4.90%)
Feb 02, 2024 0.1749 0.1749 0.1725 0.1735 49,365 +0.00(+0.29%)
Feb 01, 2024 0.1749 0.1750 0.1700 0.1730 280,608 +0.00(+1.76%)
Jan 31, 2024 0.1700 0.1749 0.1700 0.1700 93,203 -0.01(-3.57%)
Jan 30, 2024 0.1750 0.1763 0.1704 0.1763 97,464 +0.00(+0.17%)
Jan 29, 2024 0.1704 0.1790 0.1704 0.1760 113,076 +0.00(+1.15%)
Jan 26, 2024 0.1700 0.1792 0.1700 0.1740 67,689 -0.00(-1.64%)
Jan 25, 2024 0.1732 0.1803 0.1732 0.1769 27,061 +0.00(+0.97%)
Jan 24, 2024 0.1789 0.1789 0.1700 0.1752 32,185 -0.00(-0.90%)
Jan 23, 2024 0.1720 0.1768 0.1700 0.1768 45,525 -0.00(-1.45%)
Jan 22, 2024 0.1782 0.1794 0.1700 0.1794 40,887 -0.00(-0.33%)
Jan 19, 2024 0.1805 0.1805 0.1710 0.1800 27,909 +0.00(+1.12%)
Jan 18, 2024 0.1793 0.1800 0.1744 0.1780 56,000 -0.00(-0.67%)
Jan 17, 2024 0.1825 0.1825 0.1776 0.1792 121,350 +0.00(+1.82%)
Jan 16, 2024 0.1778 0.1880 0.1760 0.1760 281,532 +0.00(+0.00%)
Jan 12, 2024 0.1791 0.1820 0.1735 0.1760 149,204 -0.00(-2.65%)
Jan 11, 2024 0.1832 0.1832 0.1781 0.1808 34,260 +0.00(+0.44%)
Jan 10, 2024 0.1900 0.1920 0.1790 0.1800 159,312 -0.01(-4.31%)
Jan 09, 2024 0.1925 0.1925 0.1881 0.1881 1,600 -0.00(-2.29%)
Jan 08, 2024 0.1863 0.1955 0.1800 0.1925 36,350 +0.00(+2.34%)
Jan 05, 2024 0.1900 0.1910 0.1847 0.1881 16,855 -0.00(-1.00%)
Jan 04, 2024 0.1900 0.1906 0.1810 0.1900 13,775 +0.01(+3.83%)
Jan 03, 2024 0.1850 0.1863 0.1830 0.1830 22,984 -0.00(-2.56%)
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.