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 (%)
Mar 31, 2022 0.4250 0.4250 0.4100 0.4150 388,328 -0.01(-2.35%)
Mar 30, 2022 0.4250 0.4300 0.4200 0.4250 41,839 +0.00(+0.00%)
Mar 29, 2022 0.4150 0.4300 0.4150 0.4250 15,200 +0.00(+0.00%)
Mar 28, 2022 0.4400 0.4400 0.4250 0.4250 37,140 -0.01(-1.16%)
Mar 25, 2022 0.4200 0.4300 0.4200 0.4300 23,878 +0.01(+2.38%)
Mar 24, 2022 0.4300 0.4400 0.4200 0.4200 89,244 -0.02(-3.45%)
Mar 23, 2022 0.4400 0.4400 0.4350 0.4350 2,822 +0.00(+0.00%)
Mar 22, 2022 0.4250 0.4350 0.4250 0.4350 19,413 +0.02(+3.57%)
Mar 21, 2022 0.4500 0.4500 0.4150 0.4200 76,036 -0.02(-4.55%)
Mar 18, 2022 0.4300 0.4700 0.4300 0.4400 116,600 -0.01(-1.12%)
Mar 17, 2022 0.3950 0.4450 0.3950 0.4450 221,200 +0.04(+11.25%)
Mar 16, 2022 0.4150 0.4200 0.3900 0.4000 118,774 -0.02(-4.76%)
Mar 15, 2022 0.4200 0.4300 0.4150 0.4200 81,394 +0.01(+1.20%)
Mar 14, 2022 0.4300 0.4300 0.4100 0.4150 231,100 -0.01(-2.35%)
Mar 11, 2022 0.4300 0.4500 0.4250 0.4250 229,100 -0.02(-3.41%)
Mar 10, 2022 0.4450 0.4500 0.4350 0.4400 189,186 -0.01(-2.22%)
Mar 09, 2022 0.4600 0.4600 0.4100 0.4500 397,351 -0.02(-3.23%)
Mar 08, 2022 0.4500 0.4800 0.4500 0.4650 664,904 +0.03(+6.90%)
Mar 07, 2022 0.3900 0.4400 0.3850 0.4350 959,082 +0.05(+14.47%)
Mar 04, 2022 0.3550 0.3900 0.3550 0.3800 332,497 +0.03(+7.04%)
Mar 03, 2022 0.3550 0.3550 0.3500 0.3550 42,466 +0.00(+0.00%)
Mar 02, 2022 0.3600 0.3600 0.3500 0.3550 111,672 -0.01(-1.39%)
Mar 01, 2022 0.3600 0.3600 0.3400 0.3600 349,604 +0.00(+0.00%)
Feb 28, 2022 0.3850 0.3850 0.3600 0.3600 110,746 -0.02(-5.26%)
Feb 25, 2022 0.3800 0.3800 0.3750 0.3800 44,367 +0.01(+1.33%)
Feb 24, 2022 0.3850 0.3850 0.3750 0.3750 63,130 -0.01(-2.60%)
Feb 23, 2022 0.3900 0.3900 0.3700 0.3850 52,726 +0.01(+1.32%)
Feb 22, 2022 0.3750 0.3800 0.3750 0.3800 64,500 +0.00(+0.00%)
Feb 18, 2022 0.3800 0 +0.01(+1.33%)
Feb 17, 2022 0.3800 0.3800 0.3750 0.3750 26,756 +0.00(+0.00%)
Feb 16, 2022 0.3700 0.3850 0.3500 0.3750 82,250 +0.02(+4.17%)
Feb 15, 2022 0.3600 0.3650 0.3600 0.3600 30,586 -0.01(-1.37%)
Feb 14, 2022 0.3600 0.3700 0.3600 0.3650 73,523 -0.01(-1.35%)
Feb 11, 2022 0.3700 0.3800 0.3550 0.3700 31,971 -0.01(-1.33%)
Feb 10, 2022 0.3850 0.3850 0.3700 0.3750 18,799 +0.01(+1.35%)
Feb 09, 2022 0.3800 0.3800 0.3700 0.3700 77,688 +0.02(+4.23%)
Feb 08, 2022 0.3500 0.3600 0.3500 0.3550 71,893 +0.00(+0.00%)
Feb 07, 2022 0.3550 0.3550 0.3500 0.3550 77,656 +0.00(+0.00%)
Feb 04, 2022 0.3550 0.3550 0.3500 0.3550 43,712 +0.00(+0.00%)
Feb 03, 2022 0.3550 0.3550 88,167 +0.00(+0.00%)
Feb 02, 2022 0.3600 0.3600 0.3450 0.3550 141,067 -0.01(-1.39%)
Feb 01, 2022 0.3650 0.3650 0.3600 0.3600 14,149 +0.01(+1.41%)
Jan 31, 2022 0.3600 0.3600 0.3450 0.3550 116,042 +0.00(+0.00%)
Jan 28, 2022 0.3700 0.3700 0.3550 0.3550 42,850 -0.02(-4.05%)
Jan 27, 2022 0.3750 0.3750 0.3650 0.3700 62,339 -0.02(-3.90%)
Jan 26, 2022 0.3900 0.3900 0.3800 0.3850 66,453 +0.00(+0.00%)
Jan 25, 2022 0.3850 0.3900 0.3800 0.3850 26,300 +0.00(+0.00%)
Jan 24, 2022 0.3700 0.3850 0.3600 0.3850 95,665 +0.01(+2.67%)
Jan 21, 2022 0.3850 0.3900 0.3750 0.3750 50,920 -0.01(-2.60%)
Jan 20, 2022 0.3850 0.3900 0.3850 0.3850 78,804 +0.01(+1.32%)
Jan 19, 2022 0.3700 0.3850 0.3700 0.3800 87,529 +0.01(+2.70%)
Jan 18, 2022 0.3800 0.3800 0.3700 0.3700 185,367 -0.02(-3.90%)
Jan 17, 2022 0.3850 0.3850 0.3850 0.3850 20,600 +0.01(+1.32%)
Jan 14, 2022 0.3800 0.3850 0.3800 0.3800 19,000 +0.01(+2.70%)
Jan 13, 2022 0.3900 0.3900 0.3700 0.3700 31,700 -0.01(-1.33%)
Jan 12, 2022 0.3750 0.3900 0.3750 0.3750 46,400 +0.01(+1.35%)
Jan 11, 2022 0.3750 0.3750 0.3450 0.3700 35,500 +0.01(+2.78%)
Jan 10, 2022 0.3600 0.3600 0.3250 0.3600 193,930 -0.01(-2.70%)
Jan 07, 2022 0.3700 0.3700 0.3700 0.3700 15,020 +0.00(+0.00%)
Jan 06, 2022 0.3700 0.3750 0.3500 0.3700 84,000 +0.00(+0.00%)
Jan 05, 2022 0.4000 0.4000 0.3700 0.3700 233,940 -0.03(-7.50%)
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.