Skip to main content

Stillwater Critical Minerals Corp (TSV: PGE )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 9:43 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.1500 0.1500 0.1500 0.1500 29,800 +0.00(+0.00%)
Mar 28, 2019 0.1600 0.1600 0.1450 0.1500 57,400 -0.01(-3.23%)
Mar 27, 2019 0.1700 0.1700 0.1550 0.1550 125,100 -0.02(-13.89%)
Mar 26, 2019 0.1650 0.1800 0.1650 0.1800 28,500 +0.01(+5.88%)
Mar 25, 2019 0.1600 0.1700 0.1600 0.1700 59,000 +0.00(+0.00%)
Mar 22, 2019 0.1600 0.1750 0.1600 0.1700 116,300 -0.00(-2.86%)
Mar 21, 2019 0.1650 0.1750 0.1600 0.1750 226,000 +0.00(+0.00%)
Mar 20, 2019 0.1700 0.1750 0.1700 0.1750 13,000 -0.01(-2.78%)
Mar 19, 2019 0.1700 0.1800 0.1700 0.1800 18,000 +0.00(+0.00%)
Mar 18, 2019 0.1750 0.1800 0.1750 0.1800 24,000 +0.00(+0.00%)
Mar 15, 2019 0.1800 0.1800 0.1700 0.1800 17,500 +0.00(+0.00%)
Mar 14, 2019 0.1800 0.1800 0.1700 0.1800 47,800 +0.00(+0.00%)
Mar 13, 2019 0.1800 0.1800 0.1700 0.1800 77,546 +0.00(+0.00%)
Mar 12, 2019 0.1650 0.1800 0.1650 0.1800 83,213 +0.01(+9.09%)
Mar 11, 2019 0.1600 0.1700 0.1600 0.1650 35,500 -0.01(-2.94%)
Mar 08, 2019 0.1650 0.1700 0.1550 0.1700 177,800 +0.00(+0.00%)
Mar 07, 2019 0.1700 0.1700 0.1550 0.1700 182,132 +0.00(+0.00%)
Mar 06, 2019 0.1700 0.1750 0.1600 0.1700 104,260 -0.00(-2.86%)
Mar 05, 2019 0.1950 0.1950 0.1650 0.1750 241,500 -0.03(-12.50%)
Mar 04, 2019 0.1900 0.2050 0.1850 0.2000 334,800 +0.01(+5.26%)
Mar 01, 2019 0.1950 0.2000 0.1850 0.1900 128,500 -0.01(-5.00%)
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%)
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.