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

Stillwater Critical Minerals Corp (TSV: PGE )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 22, 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 (%)
Dec 31, 2021 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Dec 30, 2021 0.3900 0.3900 0.3850 0.3900 47,144 +0.00(+0.00%)
Dec 29, 2021 0.4000 0.4000 0.3750 0.3900 181,079 -0.02(-4.88%)
Dec 24, 2021 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
Dec 23, 2021 0.3850 0.4050 0.3850 0.4050 256,930 +0.02(+5.19%)
Dec 22, 2021 0.4000 0.4000 0.3650 0.3850 282,480 +0.01(+1.32%)
Dec 21, 2021 0.3850 0.3950 0.3650 0.3800 241,248 -0.01(-2.56%)
Dec 20, 2021 0.3850 0.3900 0.3800 0.3900 158,932 +0.02(+4.00%)
Dec 17, 2021 0.3750 0.3900 0.3750 0.3750 20,685 +0.00(+0.00%)
Dec 16, 2021 0.3500 0.3950 0.3500 0.3750 309,058 +0.03(+10.29%)
Dec 15, 2021 0.3400 0.3450 0.3300 0.3400 87,608 -0.01(-2.86%)
Dec 14, 2021 0.3500 0.3600 0.3400 0.3500 58,830 +0.01(+1.45%)
Dec 13, 2021 0.3550 0.3550 0.3450 0.3450 52,390 -0.01(-1.43%)
Dec 10, 2021 0.3850 0.3850 0.3400 0.3500 361,490 -0.03(-7.89%)
Dec 09, 2021 0.3850 0.3850 0.3800 0.3800 39,895 -0.01(-1.30%)
Dec 08, 2021 0.3750 0.3900 0.3700 0.3850 112,309 +0.01(+2.67%)
Dec 07, 2021 0.3550 0.3750 0.3550 0.3750 145,652 +0.02(+5.63%)
Dec 06, 2021 0.3550 0.3550 0.3250 0.3550 270,458 +0.01(+2.90%)
Dec 03, 2021 0.3550 0.3550 0.3300 0.3450 118,426 -0.01(-1.43%)
Dec 02, 2021 0.3550 0.3600 0.3400 0.3500 208,708 -0.01(-2.78%)
Dec 01, 2021 0.3750 0.3800 0.3600 0.3600 95,096 -0.01(-1.37%)
Nov 30, 2021 0.4100 0.4150 0.3800 0.3650 262,750 -0.02(-5.19%)
Nov 29, 2021 0.3750 0.3900 0.3750 0.3850 99,704 +0.02(+5.48%)
Nov 26, 2021 0.3750 0.3800 0.3600 0.3650 190,878 -0.03(-6.41%)
Nov 25, 2021 0.3750 0.4000 0.3750 0.3900 32,010 +0.01(+2.63%)
Nov 24, 2021 0.3950 0.3950 0.3800 0.3800 220,861 -0.02(-5.00%)
Nov 23, 2021 0.4000 0.4000 0.3850 0.4000 157,999 +0.01(+1.27%)
Nov 22, 2021 0.3900 0.4100 0.3900 0.3950 144,143 -0.01(-2.47%)
Nov 19, 2021 0.4050 0.4050 0.3950 0.4050 165,924 +0.01(+1.25%)
Nov 18, 2021 0.4200 0.4200 0.4000 0.4000 296,316 -0.02(-4.76%)
Nov 17, 2021 0.4300 0.4400 0.4100 0.4200 390,615 -0.01(-2.33%)
Nov 16, 2021 0.4450 0.4500 0.4200 0.4300 369,139 -0.02(-3.37%)
Nov 15, 2021 0.4200 0.4450 0.4150 0.4450 402,105 +0.04(+8.54%)
Nov 12, 2021 0.4100 0.4300 0.4100 0.4100 235,869 -0.01(-1.20%)
Nov 11, 2021 0.4200 0.4250 0.4100 0.4150 599,104 +0.03(+7.79%)
Nov 10, 2021 0.3850 0.3850 356,607 +0.02(+4.05%)
Nov 09, 2021 0.3900 0.3950 0.3650 0.3700 315,118 -0.02(-5.13%)
Nov 08, 2021 0.3650 0.3900 0.3650 0.3900 563,156 +0.03(+8.33%)
Nov 05, 2021 0.3100 0.3700 0.2850 0.3600 537,323 +0.05(+18.03%)
Nov 04, 2021 0.3000 0.3100 0.3000 0.3050 63,001 +0.01(+3.39%)
Nov 03, 2021 0.3000 0.3000 0.2900 0.2950 184,881 -0.02(-4.84%)
Nov 02, 2021 0.3050 0.3100 0.3050 0.3100 50,967 -0.01(-3.13%)
Nov 01, 2021 0.3150 0.3200 0.2800 0.3200 227,097 +0.02(+4.92%)
Oct 29, 2021 0.3000 0.3100 0.3000 0.3050 199,917 -0.02(-4.69%)
Oct 28, 2021 0.3250 0.3300 0.3200 0.3200 63,000 +0.00(+0.00%)
Oct 27, 2021 0.3250 0.3250 0.3200 0.3200 47,084 -0.02(-4.48%)
Oct 26, 2021 0.3200 0.3350 412,823 +0.01(+1.52%)
Oct 25, 2021 0.3300 0.3350 0.3250 0.3300 124,313 -0.01(-1.49%)
Oct 22, 2021 0.3500 0.3500 0.3350 0.3350 159,777 +0.00(+0.00%)
Oct 21, 2021 0.3300 0.3550 0.3300 0.3350 373,164 +0.01(+1.52%)
Oct 20, 2021 0.3300 0.3350 0.3300 0.3300 79,200 +0.01(+1.54%)
Oct 19, 2021 0.3150 0.3250 0.3150 0.3250 101,050 +0.02(+4.84%)
Oct 18, 2021 0.3000 0.3350 0.3000 0.3100 174,471 +0.01(+1.64%)
Oct 15, 2021 0.3050 0.3150 0.3050 0.3050 177,954 -0.01(-3.17%)
Oct 14, 2021 0.3250 0.3250 0.3050 0.3150 98,335 +0.01(+1.61%)
Oct 13, 2021 0.3150 0.3300 0.3050 0.3100 185,214 -0.01(-3.13%)
Oct 12, 2021 0.3250 0.3250 0.3150 0.3200 135,949 +0.01(+3.23%)
Oct 08, 2021 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Oct 07, 2021 0.3250 0.3250 0.3000 0.3000 162,810 +0.00(+0.00%)
Oct 06, 2021 0.3050 0.3050 0.2850 0.3000 240,879 -0.01(-1.64%)
Oct 05, 2021 0.3250 0.3250 0.3050 0.3050 279,020 -0.02(-6.15%)
Oct 04, 2021 0.3300 0.3300 0.3250 0.3250 37,400 +0.00(+0.00%)
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.