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, 2023 0.2150 0.2150 0.2000 0.2100 74,901 -0.01(-2.33%)
Feb 27, 2023 0.2200 0.2250 0.2150 0.2150 76,419 -0.02(-6.52%)
Feb 24, 2023 0.2350 0.2400 0.2200 0.2300 135,484 +0.00(+0.00%)
Feb 23, 2023 0.2450 0.2450 0.2250 0.2300 49,000 +0.00(+0.00%)
Feb 22, 2023 0.2300 0.2300 0.2300 0.2300 14,638 -0.00(-2.13%)
Feb 21, 2023 0.2400 0.2500 0.2300 0.2350 36,118 -0.01(-2.08%)
Feb 17, 2023 0.2400 0 +0.00(+0.00%)
Feb 16, 2023 0.2250 0.2400 0.2200 0.2400 18,867 +0.01(+6.67%)
Feb 15, 2023 0.2400 0.2400 0.2250 0.2250 52,110 -0.01(-6.25%)
Feb 14, 2023 0.2200 0.2400 0.2150 0.2400 62,100 +0.01(+6.67%)
Feb 13, 2023 0.2100 0.2250 0.2100 0.2250 70,864 +0.01(+4.65%)
Feb 10, 2023 0.2300 0.2300 0.2150 0.2150 102,900 -0.02(-8.51%)
Feb 09, 2023 0.2400 0.2400 0.2300 0.2350 133,451 -0.01(-2.08%)
Feb 08, 2023 0.2450 0.2500 0.2400 0.2400 90,000 -0.01(-4.00%)
Feb 07, 2023 0.2500 0.2550 0.2500 0.2500 24,100 +0.00(+0.00%)
Feb 06, 2023 0.2600 0.2600 0.2450 0.2500 37,001 -0.01(-3.85%)
Feb 03, 2023 0.2700 0.2700 0.2550 0.2600 60,506 -0.02(-5.45%)
Feb 02, 2023 0.2700 0.2800 0.2700 0.2750 134,700 +0.01(+1.85%)
Feb 01, 2023 0.2650 0.2700 0.2500 0.2700 70,000 +0.01(+3.85%)
Jan 31, 2023 0.2550 0.2600 0.2500 0.2600 33,359 -0.01(-1.89%)
Jan 30, 2023 0.2550 0.2650 0.2550 0.2650 75,410 +0.03(+12.77%)
Jan 27, 2023 0.2500 0.2500 0.2350 0.2350 185,100 +0.00(+0.00%)
Jan 26, 2023 0.2400 0.2400 0.2350 0.2350 71,397 -0.01(-4.08%)
Jan 25, 2023 0.2400 0.2500 0.2200 0.2450 279,100 +0.01(+6.52%)
Jan 24, 2023 0.2250 0.2300 0.2200 0.2300 62,000 +0.01(+2.22%)
Jan 23, 2023 0.2350 0.2400 0.2250 0.2250 24,700 -0.01(-2.17%)
Jan 20, 2023 0.2300 0.2300 0.2250 0.2300 62,500 +0.00(+0.00%)
Jan 19, 2023 0.2300 0.2300 0.2300 0.2300 11,637 +0.01(+2.22%)
Jan 18, 2023 0.2100 0.2250 0.2100 0.2250 33,053 +0.01(+2.27%)
Jan 17, 2023 0.2000 0.2200 0.2000 0.2200 466,025 +0.01(+4.76%)
Jan 16, 2023 0.2000 0.2100 0.2000 0.2100 23,620 +0.01(+5.00%)
Jan 13, 2023 0.2100 0.2100 0.1950 0.2000 55,600 +0.00(+0.00%)
Jan 12, 2023 0.2000 0.2000 0.2000 0.2000 73,000 -0.00(-2.44%)
Jan 11, 2023 0.2100 0.2100 0.2000 0.2050 103,325 -0.01(-2.38%)
Jan 10, 2023 0.2100 0.2150 0.2050 0.2100 239,150 -0.01(-4.55%)
Jan 09, 2023 0.2400 0.2400 0.2200 0.2200 53,375 -0.01(-6.38%)
Jan 06, 2023 0.2300 0.2350 0.2200 0.2350 78,578 +0.01(+6.82%)
Jan 05, 2023 0.2350 0.2350 0.2200 0.2200 123,628 -0.01(-4.35%)
Jan 04, 2023 0.2300 0.2450 0.2200 0.2300 167,862 +0.01(+4.55%)
Jan 03, 2023 0.2000 0.2200 0.1950 0.2200 95,405 +0.02(+12.82%)
Dec 30, 2022 0.1950 0 +0.02(+14.71%)
Dec 29, 2022 0.1650 0.1700 0.1650 0.1700 27,060 +0.01(+6.25%)
Dec 28, 2022 0.1650 0.1700 0.1600 0.1600 217,320 +0.00(+0.00%)
Dec 23, 2022 0.1600 0 -0.01(-3.03%)
Dec 22, 2022 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Dec 21, 2022 0.1700 0.1700 0.1650 0.1650 129,100 -0.01(-2.94%)
Dec 20, 2022 0.1650 0.1700 0.1650 0.1700 139,250 +0.00(+0.00%)
Dec 19, 2022 0.1800 0.1800 0.1650 0.1700 264,500 -0.00(-2.86%)
Dec 16, 2022 0.1700 0.1800 0.1700 0.1750 63,850 -0.01(-2.78%)
Dec 15, 2022 0.1850 0.1850 0.1700 0.1800 100,228 -0.02(-7.69%)
Dec 14, 2022 0.1900 0.1950 0.1850 0.1950 58,500 +0.01(+2.63%)
Dec 13, 2022 0.1950 0.2000 0.1850 0.1900 109,971 -0.01(-2.56%)
Dec 12, 2022 0.1850 0.1950 0.1850 0.1950 11,000 +0.01(+5.41%)
Dec 09, 2022 0.1950 0.1950 0.1850 0.1850 27,400 -0.01(-2.63%)
Dec 08, 2022 0.1950 0.1950 0.1900 0.1900 57,971 +0.01(+2.70%)
Dec 07, 2022 0.1800 0.1900 0.1800 0.1850 64,750 +0.00(+0.00%)
Dec 06, 2022 0.2000 0.2000 0.1850 0.1850 248,039 -0.02(-9.76%)
Dec 05, 2022 0.2000 0.2050 0.2000 0.2050 101,900 +0.00(+2.50%)
Dec 02, 2022 0.2100 0.2100 0.2000 0.2000 127,000 +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.