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, 2020 0.2350 0.2350 0.1600 0.1850 1,170,223 -0.05(-21.28%)
Feb 27, 2020 0.2300 0.2350 0.2050 0.2350 208,900 +0.00(+0.00%)
Feb 26, 2020 0.2300 0.2450 0.2300 0.2350 134,350 -0.01(-2.08%)
Feb 25, 2020 0.2600 0.2600 0.2300 0.2400 337,000 -0.02(-7.69%)
Feb 24, 2020 0.2600 0.2600 0.2500 0.2600 72,500 +0.00(+0.00%)
Feb 21, 2020 0.2700 0.2700 0.2600 0.2600 291,000 -0.01(-3.70%)
Feb 20, 2020 0.2800 0.2800 0.2700 0.2700 68,140 -0.01(-1.82%)
Feb 19, 2020 0.2800 0.2800 0.2650 0.2750 142,575 -0.01(-1.79%)
Feb 18, 2020 0.2550 0.2800 0.2550 0.2800 96,961 +0.04(+14.29%)
Feb 14, 2020 0.2450 0.2450 0.2450 0 -0.02(-7.55%)
Feb 13, 2020 0.2600 0.2750 0.2600 0.2650 105,000 +0.01(+1.92%)
Feb 12, 2020 0.2650 0.2800 0.2500 0.2600 362,971 -0.01(-3.70%)
Feb 11, 2020 0.2800 0.2800 0.2650 0.2700 182,000 -0.01(-5.26%)
Feb 10, 2020 0.3000 0.3000 0.2800 0.2850 254,141 -0.01(-1.72%)
Feb 07, 2020 0.2900 0.2900 0.2700 0.2900 150,100 +0.00(+0.00%)
Feb 06, 2020 0.2750 0.2900 0.2700 0.2900 362,589 +0.04(+16.00%)
Feb 05, 2020 0.2900 0.2900 0.2500 0.2500 499,050 -0.04(-13.79%)
Feb 04, 2020 0.2900 0.2900 0.2800 0.2900 156,000 +0.01(+1.75%)
Feb 03, 2020 0.2950 0.2950 0.2750 0.2850 204,870 +0.00(+1.79%)
Jan 31, 2020 0.2900 0.2900 0.2700 0.2800 118,575 -0.00(-1.75%)
Jan 30, 2020 0.2900 0.2950 0.2650 0.2850 334,771 +0.00(+0.00%)
Jan 29, 2020 0.2800 0.2850 0.2700 0.2850 167,377 +0.03(+11.76%)
Jan 28, 2020 0.2650 0.2650 0.2250 0.2550 1,081,922 -0.02(-5.56%)
Jan 27, 2020 0.3150 0.3150 0.2700 0.2700 393,787 -0.03(-10.00%)
Jan 24, 2020 0.3150 0.3200 0.3000 0.3000 268,100 -0.02(-4.76%)
Jan 23, 2020 0.3250 0.3400 0.3100 0.3150 567,655 -0.01(-3.08%)
Jan 22, 2020 0.3000 0.3250 0.2950 0.3250 731,000 +0.04(+12.07%)
Jan 21, 2020 0.3500 0.3500 0.2800 0.2900 1,131,848 -0.03(-7.94%)
Jan 20, 2020 0.3250 0.3800 0.3000 0.3150 722,072 +0.02(+5.00%)
Jan 17, 2020 0.2500 0.3000 0.2500 0.3000 1,094,004 +0.05(+20.00%)
Jan 16, 2020 0.2450 0.2500 0.2350 0.2500 867,601 -0.01(-1.96%)
Jan 15, 2020 0.2300 0.2650 0.2250 0.2550 1,122,595 +0.04(+18.60%)
Jan 14, 2020 0.1900 0.2150 0.1900 0.2150 274,500 +0.02(+10.26%)
Jan 13, 2020 0.1950 0.1950 0.1850 0.1950 129,500 +0.01(+2.63%)
Jan 10, 2020 0.2000 0.2000 0.1900 0.1900 61,560 -0.01(-2.56%)
Jan 09, 2020 0.1950 0.1950 0.1950 0.1950 90,600 +0.01(+5.41%)
Jan 08, 2020 0.1950 0.2000 0.1850 0.1850 162,500 -0.01(-2.63%)
Jan 07, 2020 0.1900 0.1900 0.1850 0.1900 26,300 +0.01(+2.70%)
Jan 06, 2020 0.2050 0.2050 0.1850 0.1850 106,000 -0.01(-5.13%)
Jan 03, 2020 0.1950 0.2000 0.1900 0.1950 280,500 +0.01(+2.63%)
Jan 02, 2020 0.2250 0.2250 0.1900 0.1900 472,600 -0.03(-13.64%)
Dec 31, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Dec 30, 2019 0.2050 0.2100 0.2000 0.2100 84,747 +0.01(+2.44%)
Dec 27, 2019 0.2000 0.2150 0.2000 0.2050 702,500 +0.01(+7.89%)
Dec 24, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 23, 2019 0.1800 0.1900 0.1750 0.1900 512,555 +0.01(+5.56%)
Dec 20, 2019 0.1800 0.1850 0.1800 0.1800 63,000 +0.01(+2.86%)
Dec 19, 2019 0.1750 0.1800 0.1750 0.1750 99,000 +0.00(+0.00%)
Dec 18, 2019 0.1800 0.1800 0.1650 0.1750 299,350 -0.02(-7.89%)
Dec 17, 2019 0.1900 0.1900 0.1850 0.1900 19,984 -0.01(-2.56%)
Dec 16, 2019 0.1850 0.1950 0.1800 0.1950 138,000 +0.01(+5.41%)
Dec 13, 2019 0.1800 0.1850 0.1800 0.1850 53,400 +0.00(+0.00%)
Dec 12, 2019 0.1850 0.1900 0.1850 0.1850 59,000 +0.01(+2.78%)
Dec 11, 2019 0.1850 0.1900 0.1750 0.1800 115,500 -0.01(-5.26%)
Dec 10, 2019 0.1850 0.1900 0.1850 0.1900 45,000 +0.02(+8.57%)
Dec 09, 2019 0.1800 0.1850 0.1750 0.1750 101,750 -0.01(-2.78%)
Dec 06, 2019 0.1800 0.1800 0.1800 0.1800 17,000 +0.01(+2.86%)
Dec 05, 2019 0.1800 0.1850 0.1750 0.1750 27,142 -0.01(-2.78%)
Dec 04, 2019 0.1700 0.1850 0.1700 0.1800 76,632 +0.01(+2.86%)
Dec 03, 2019 0.1750 0.1800 0.1750 0.1750 70,000 +0.00(+2.94%)
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.