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 26, 2021 0.4150 0.4150 0.3850 0.4050 258,650 -0.01(-3.57%)
Feb 25, 2021 0.4350 0.4500 0.4200 0.4200 92,300 -0.02(-4.55%)
Feb 24, 2021 0.4100 0.4550 0.4050 0.4400 109,459 +0.03(+7.32%)
Feb 23, 2021 0.4300 0.4300 0.4050 0.4100 97,605 -0.01(-2.38%)
Feb 22, 2021 0.4200 0.4300 0.4100 0.4200 89,600 +0.00(+0.00%)
Feb 19, 2021 0.3750 0.4200 0.3650 0.4200 300,813 +0.04(+10.53%)
Feb 18, 2021 0.4450 0.4450 0.3700 0.3800 362,310 -0.06(-13.64%)
Feb 17, 2021 0.4500 0.4650 0.4350 0.4400 388,361 -0.01(-1.12%)
Feb 16, 2021 0.4400 0.4450 0.4200 0.4450 439,200 +0.04(+8.54%)
Feb 12, 2021 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 11, 2021 0.4400 0.4400 0.3950 0.4100 143,924 -0.02(-3.53%)
Feb 10, 2021 0.4200 0.4450 0.4200 0.4250 386,537 +0.01(+2.41%)
Feb 09, 2021 0.4100 0.4150 0.4000 0.4150 357,925 +0.02(+6.41%)
Feb 08, 2021 0.4000 0.4000 0.3850 0.3900 185,580 +0.02(+4.00%)
Feb 05, 2021 0.3600 0.3750 0.3600 0.3750 39,498 +0.03(+10.29%)
Feb 04, 2021 0.3650 0.3650 0.3400 0.3400 154,100 -0.01(-4.23%)
Feb 03, 2021 0.3700 0.3700 0.3500 0.3550 55,171 +0.01(+1.43%)
Feb 02, 2021 0.3700 0.3750 0.3500 0.3500 111,034 -0.02(-5.41%)
Feb 01, 2021 0.3650 0.4100 0.3650 0.3700 364,687 +0.02(+5.71%)
Jan 29, 2021 0.3600 0.3600 0.3450 0.3500 309,444 +0.01(+2.94%)
Jan 28, 2021 0.3300 0.3650 0.3300 0.3400 184,077 -0.01(-2.86%)
Jan 27, 2021 0.3800 0.3800 0.3300 0.3500 298,276 -0.04(-9.09%)
Jan 26, 2021 0.3800 0.3850 0.3650 0.3850 57,300 +0.01(+2.67%)
Jan 25, 2021 0.3700 0.3800 0.3650 0.3750 237,405 -0.01(-1.32%)
Jan 22, 2021 0.3700 0.3850 0.3700 0.3800 227,880 -0.02(-5.00%)
Jan 21, 2021 0.3950 0.4050 0.3750 0.4000 511,026 -0.01(-2.44%)
Jan 20, 2021 0.3800 0.4100 0.3750 0.4100 261,740 +0.03(+9.33%)
Jan 19, 2021 0.3700 0.3800 0.3700 0.3750 254,600 +0.00(+0.00%)
Jan 18, 2021 0.3700 0.3750 0.3700 0.3750 71,000 -0.01(-1.32%)
Jan 15, 2021 0.3950 0.4000 0.3600 0.3800 147,690 -0.02(-3.80%)
Jan 14, 2021 0.3700 0.4300 0.3700 0.3950 329,681 +0.03(+6.76%)
Jan 13, 2021 0.3800 0.3900 0.3550 0.3700 517,711 -0.02(-3.90%)
Jan 12, 2021 0.4200 0.4200 0.3650 0.3850 261,035 -0.01(-1.28%)
Jan 11, 2021 0.4400 0.4400 0.3750 0.3900 306,494 -0.07(-15.22%)
Jan 08, 2021 0.4600 0.4750 0.3900 0.4600 469,160 -0.01(-1.08%)
Jan 07, 2021 0.4450 0.4650 0.4450 0.4650 181,380 +0.02(+4.49%)
Jan 06, 2021 0.4500 0.4500 0.4400 0.4450 93,712 -0.01(-1.11%)
Jan 05, 2021 0.4500 0.4500 0.4200 0.4500 263,690 +0.01(+1.12%)
Jan 04, 2021 0.4400 0.4700 0.4250 0.4450 603,176 +0.04(+8.54%)
Dec 31, 2020 0.4100 0.4100 0.4100 0 +0.00(+1.23%)
Dec 30, 2020 0.3700 0.4050 0.3650 0.4050 144,650 +0.04(+10.96%)
Dec 29, 2020 0.3950 0.3950 0.3600 0.3650 343,275 +0.01(+1.39%)
Dec 24, 2020 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Dec 23, 2020 0.3700 0.3800 0.3600 0.3800 62,492 +0.03(+7.04%)
Dec 22, 2020 0.3800 0.3800 0.3500 0.3550 442,381 -0.04(-8.97%)
Dec 21, 2020 0.4000 0.4000 0.3700 0.3900 196,780 -0.01(-1.27%)
Dec 18, 2020 0.4000 0.4000 0.3950 0.3950 145,909 -0.01(-2.47%)
Dec 17, 2020 0.4200 0.4250 0.4000 0.4050 250,104 -0.01(-2.41%)
Dec 16, 2020 0.4100 0.4250 0.4000 0.4150 488,306 +0.01(+3.75%)
Dec 15, 2020 0.3950 0.4000 0.3800 0.4000 207,475 +0.02(+5.26%)
Dec 14, 2020 0.4200 0.4350 0.3800 0.3800 425,474 -0.03(-8.43%)
Dec 11, 2020 0.3550 0.4450 0.3550 0.4150 785,793 +0.06(+16.90%)
Dec 10, 2020 0.3650 0.3700 0.3450 0.3550 168,973 -0.02(-5.33%)
Dec 09, 2020 0.3850 0.4000 0.3600 0.3750 689,736 +0.00(+0.00%)
Dec 08, 2020 0.2850 0.3750 0.2850 0.3750 3,124,102 +0.09(+33.93%)
Dec 07, 2020 0.2800 0.2850 0.2750 0.2800 1,127,575 +0.00(+0.00%)
Dec 04, 2020 0.2800 0.2850 0.2750 0.2800 309,162 +0.01(+1.82%)
Dec 03, 2020 0.2800 0.2800 0.2750 0.2750 110,290 +0.00(+0.00%)
Dec 02, 2020 0.2800 0.2800 0.2750 0.2750 263,911 -0.01(-1.79%)
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.