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

Stillwater Critical Minerals Corp (TSV: PGE )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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, 2019 0.2000 0.2050 0.1950 0.2000 47,055 +0.00(+0.00%)
Feb 27, 2019 0.2000 0.2050 0.1900 0.2000 53,585 -0.01(-4.76%)
Feb 26, 2019 0.2050 0.2100 0.1950 0.2100 174,500 +0.00(+0.00%)
Feb 25, 2019 0.2100 0.2150 0.2000 0.2100 162,000 -0.01(-2.33%)
Feb 22, 2019 0.2150 0.2200 0.2050 0.2150 73,300 +0.02(+10.26%)
Feb 21, 2019 0.2150 0.2300 0.1950 0.1950 297,883 -0.02(-9.30%)
Feb 20, 2019 0.2100 0.2250 0.2100 0.2150 187,141 +0.01(+2.38%)
Feb 19, 2019 0.2000 0.2150 0.2000 0.2100 122,500 +0.01(+5.00%)
Feb 15, 2019 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Feb 14, 2019 0.2000 0.2100 0.1900 0.1900 222,550 -0.02(-9.52%)
Feb 13, 2019 0.2100 0.2100 0.2000 0.2100 24,630 +0.00(+0.00%)
Feb 12, 2019 0.2100 0.2100 0.2100 0.2100 27,500 +0.00(+0.00%)
Feb 11, 2019 0.2150 0.2150 0.2050 0.2100 57,800 -0.01(-2.33%)
Feb 08, 2019 0.2050 0.2150 0.1900 0.2150 107,142 +0.01(+2.38%)
Feb 07, 2019 0.1800 0.2100 0.1800 0.2100 10,835 +0.01(+5.00%)
Feb 06, 2019 0.2000 0.2100 0.1900 0.2000 90,000 +0.00(+0.00%)
Feb 05, 2019 0.1900 0.2000 0.1900 0.2000 35,000 +0.01(+5.26%)
Feb 04, 2019 0.1900 0.1900 0.1800 0.1900 35,000 +0.00(+0.00%)
Feb 01, 2019 0.1850 0.2000 0.1750 0.1900 70,398 +0.01(+2.70%)
Jan 31, 2019 0.2000 0.2000 0.1750 0.1850 128,500 -0.02(-7.50%)
Jan 30, 2019 0.2150 0.2150 0.2000 0.2000 284,500 -0.01(-4.76%)
Jan 29, 2019 0.1900 0.2200 0.1700 0.2100 430,000 +0.02(+10.53%)
Jan 28, 2019 0.1700 0.1900 0.1700 0.1900 449,300 +0.02(+15.15%)
Jan 25, 2019 0.1600 0.1750 0.1550 0.1650 191,500 +0.01(+3.13%)
Jan 24, 2019 0.1550 0.1600 0.1550 0.1600 21,600 +0.00(+0.00%)
Jan 23, 2019 0.1700 0.1700 0.1550 0.1600 31,422 -0.01(-5.88%)
Jan 22, 2019 0.1700 0.1700 0.1650 0.1700 56,500 +0.01(+3.03%)
Jan 21, 2019 0.1750 0.1750 0.1650 0.1650 21,300 -0.01(-5.71%)
Jan 18, 2019 0.1650 0.1750 0.1650 0.1750 10,000 +0.00(+0.00%)
Jan 17, 2019 0.1650 0.1800 0.1650 0.1750 86,600 +0.00(+0.00%)
Jan 16, 2019 0.1750 0.1750 0.1650 0.1750 46,000 -0.01(-2.78%)
Jan 15, 2019 0.1750 0.1800 0.1750 0.1800 33,500 +0.00(+0.00%)
Jan 14, 2019 0.1750 0.1800 0.1700 0.1800 9,350 -0.01(-5.26%)
Jan 11, 2019 0.1900 0.1950 0.1850 0.1900 157,800 +0.01(+2.70%)
Jan 10, 2019 0.1700 0.1850 0.1700 0.1850 22,500 +0.01(+2.78%)
Jan 09, 2019 0.1750 0.1900 0.1750 0.1800 100,984 +0.01(+2.86%)
Jan 08, 2019 0.1750 0.1750 0.1750 0.1750 32,000 -0.01(-2.78%)
Jan 07, 2019 0.1850 0.1900 0.1800 0.1800 50,000 +0.00(+0.00%)
Jan 04, 2019 0.1800 0.1850 0.1800 0.1800 27,600 +0.00(+0.00%)
Jan 03, 2019 0.1800 0.1900 0.1700 0.1800 196,700 +0.00(+0.00%)
Jan 02, 2019 0.1750 0.1800 0.1700 0.1800 73,200 +0.01(+2.86%)
Dec 31, 2018 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Dec 28, 2018 0.1550 0.1550 0.1500 0.1500 314,800 +0.00(+0.00%)
Dec 27, 2018 0.1300 0.1550 0.1300 0.1500 95,328 +0.02(+20.00%)
Dec 24, 2018 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Dec 21, 2018 0.1350 0.1400 0.1350 0.1400 16,000 +0.00(+0.00%)
Dec 20, 2018 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Dec 19, 2018 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-3.45%)
Dec 18, 2018 0.1400 0.1450 0.1300 0.1450 15,000 +0.00(+0.00%)
Dec 17, 2018 0.1300 0.1450 0.1300 0.1450 21,500 +0.01(+11.54%)
Dec 14, 2018 0.1300 0.1300 0.1200 0.1300 6,500 +0.00(+0.00%)
Dec 13, 2018 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Dec 12, 2018 0.1200 0.1350 0.1200 0.1300 9,500 -0.01(-7.14%)
Dec 07, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 06, 2018 0.1450 0.1450 0.1250 0.1400 83,000 -0.00(-3.45%)
Dec 05, 2018 0.1350 0.1450 0.1350 0.1450 6,000 +0.00(+0.00%)
Dec 04, 2018 0.1350 0.1450 0.1350 0.1450 7,500 +0.00(+3.57%)
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.