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: 9:43 AM EDT, May 23, 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 (%)
Feb 28, 2018 0.2750 0.2750 0.2550 0.2600 66,000 -0.02(-5.45%)
Feb 27, 2018 0.2750 0.2800 0.2750 0.2750 94,000 -0.01(-1.79%)
Feb 26, 2018 0.2500 0.2800 0.2350 0.2800 345,028 +0.04(+14.29%)
Feb 23, 2018 0.2450 0.2450 0.2450 0.2450 13,000 +0.00(+0.00%)
Feb 22, 2018 0.2300 0.2500 0.2300 0.2450 57,671 +0.01(+6.52%)
Feb 21, 2018 0.2300 0.2300 0.2300 25,000 +0.00(+0.00%)
Feb 20, 2018 0.2350 0.2350 0.2300 0.2300 65,000 -0.02(-8.00%)
Feb 16, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 15, 2018 0.2400 0.2450 0.2300 0.2400 95,500 -0.01(-4.00%)
Feb 14, 2018 0.2400 0.2500 0.2350 0.2500 68,571 -0.01(-3.85%)
Feb 12, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 09, 2018 0.2500 0.2600 0.2450 0.2600 95,000 +0.01(+1.96%)
Feb 08, 2018 0.2550 0.2550 0.2550 0.2550 13,000 +0.01(+4.08%)
Feb 07, 2018 0.2300 0.2450 0.2300 0.2450 150,642 -0.01(-2.00%)
Feb 06, 2018 0.2400 0.2500 0.2400 0.2500 23,400 +0.01(+2.04%)
Feb 05, 2018 0.2400 0.2450 0.2300 0.2450 271,000 -0.01(-2.00%)
Feb 02, 2018 0.2650 0.2700 0.2500 0.2500 87,000 +0.00(+0.00%)
Feb 01, 2018 0.2700 0.2750 0.2450 0.2500 254,958 -0.02(-5.66%)
Jan 31, 2018 0.2550 0.2700 0.2550 0.2650 44,500 +0.00(+0.00%)
Jan 30, 2018 0.2500 0.2650 0.2500 0.2650 110,572 +0.01(+1.92%)
Jan 29, 2018 0.2400 0.2600 0.2400 0.2600 37,800 +0.02(+8.33%)
Jan 26, 2018 0.2400 0.2400 0.2400 0.2400 145,142 -0.01(-4.00%)
Jan 25, 2018 0.2450 0.2500 0.2450 0.2500 40,500 +0.00(+0.00%)
Jan 24, 2018 0.2550 0.2550 0.2500 0.2500 158,400 -0.01(-3.85%)
Jan 23, 2018 0.2600 0.2700 0.2600 0.2600 118,000 +0.00(+0.00%)
Jan 22, 2018 0.2350 0.2600 0.2300 0.2600 282,071 +0.03(+10.64%)
Jan 19, 2018 0.2200 0.2400 0.2200 0.2350 123,500 +0.01(+6.82%)
Jan 18, 2018 0.2250 0.2350 0.2200 0.2200 287,500 -0.01(-2.22%)
Jan 17, 2018 0.2200 0.2300 0.2200 0.2250 116,000 -0.01(-2.17%)
Jan 16, 2018 0.2400 0.2400 0.2150 0.2300 150,540 -0.01(-4.17%)
Jan 15, 2018 0.2400 0.2400 0.2350 0.2400 95,300 -0.01(-2.04%)
Jan 12, 2018 0.2500 0.2500 0.2250 0.2450 74,000 +0.00(+0.00%)
Jan 11, 2018 0.2500 0.2500 0.2350 0.2450 161,500 -0.01(-2.00%)
Jan 10, 2018 0.2400 0.2500 0.2200 0.2500 504,100 +0.01(+4.17%)
Jan 09, 2018 0.2200 0.2400 0.2100 0.2400 18,875 +0.02(+9.09%)
Jan 08, 2018 0.2200 0.2200 0.2200 0.2200 81,000 -0.02(-8.33%)
Jan 05, 2018 0.2150 0.2400 0.2150 0.2400 91,786 +0.01(+2.13%)
Jan 04, 2018 0.2100 0.2350 0.2100 0.2350 22,142 +0.01(+4.44%)
Jan 03, 2018 0.2200 0.2250 0.2200 0.2250 37,000 +0.01(+4.65%)
Jan 02, 2018 0.2200 0.2200 0.2150 0.2150 21,500 +0.01(+2.38%)
Dec 29, 2017 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Dec 28, 2017 0.2250 0.2300 0.2100 0.2300 101,928 +0.02(+9.52%)
Dec 27, 2017 0.2100 0.2100 0.2100 0.2100 13,999 +0.00(+0.00%)
Dec 21, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 20, 2017 0.2100 0.2100 0.2000 0.2100 71,500 -0.01(-4.55%)
Dec 19, 2017 0.2200 0.2200 0.1850 0.2200 100,500 +0.00(+0.00%)
Dec 18, 2017 0.2300 0.2300 0.2200 0.2200 12,128 -0.01(-2.22%)
Dec 15, 2017 0.2250 0.2250 0.2250 0.2250 10,016 -0.01(-4.26%)
Dec 14, 2017 0.2200 0.2350 0.2200 0.2350 31,142 +0.01(+4.44%)
Dec 13, 2017 0.2050 0.2250 0.2000 0.2250 354,286 +0.01(+2.27%)
Dec 11, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 08, 2017 0.2100 0.2200 0.2050 0.2200 73,814 +0.01(+4.76%)
Dec 07, 2017 0.2200 0.2200 0.2100 0.2100 33,950 +0.00(+0.00%)
Dec 06, 2017 0.2100 0.2100 0.2100 0.2100 40,500 -0.01(-2.33%)
Dec 05, 2017 0.2150 0.2150 0.2150 0.2150 10,000 -0.01(-2.27%)
Dec 04, 2017 0.2150 0.2200 0.2150 0.2200 65,500 +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.