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 (%)
Apr 30, 2021 0.4800 0.4850 0.4500 0.4700 93,900 -0.01(-1.05%)
Apr 29, 2021 0.5000 0.5100 0.4600 0.4750 672,279 -0.01(-2.06%)
Apr 28, 2021 0.4650 0.4900 0.4600 0.4850 500,019 +0.03(+6.59%)
Apr 27, 2021 0.4250 0.4550 0.4200 0.4550 277,632 +0.03(+7.06%)
Apr 26, 2021 0.4050 0.4250 0.4050 0.4250 151,967 +0.01(+1.19%)
Apr 23, 2021 0.4150 0.4200 0.4000 0.4200 207,387 +0.01(+3.70%)
Apr 22, 2021 0.4000 0.4150 0.4000 0.4050 178,100 -0.01(-2.41%)
Apr 21, 2021 0.4100 0.4200 0.3900 0.4150 210,470 +0.02(+5.06%)
Apr 20, 2021 0.4100 0.4100 0.3900 0.3950 26,800 -0.01(-1.25%)
Apr 19, 2021 0.4000 0.4100 0.3900 0.4000 103,395 -0.01(-3.61%)
Apr 16, 2021 0.4050 0.4150 0.4050 0.4150 69,385 +0.02(+5.06%)
Apr 15, 2021 0.3900 0.4000 0.3900 0.3950 360,386 +0.01(+1.28%)
Apr 14, 2021 0.3900 0.3900 0.3850 0.3900 36,958 +0.01(+1.30%)
Apr 13, 2021 0.3800 0.3900 0.3800 0.3850 35,263 +0.00(+0.00%)
Apr 12, 2021 0.3850 0.3850 0.3800 0.3850 72,859 +0.01(+1.32%)
Apr 09, 2021 0.3800 0.3800 0.3800 0.3800 4,088 +0.00(+0.00%)
Apr 08, 2021 0.3700 0.3900 0.3700 0.3800 58,253 +0.00(+0.00%)
Apr 07, 2021 0.3750 0.3850 0.3650 0.3800 57,425 -0.01(-1.30%)
Apr 06, 2021 0.3800 0.3850 0.3750 0.3850 281,100 +0.02(+4.05%)
Apr 05, 2021 0.3700 0.3750 0.3550 0.3700 91,906 +0.01(+2.78%)
Apr 01, 2021 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Mar 31, 2021 0.3600 0.3700 0.3600 0.3650 246,150 +0.01(+1.39%)
Mar 30, 2021 0.3700 0.3800 0.3500 0.3600 90,400 -0.01(-2.70%)
Mar 29, 2021 0.3900 0.4000 0.3600 0.3700 235,233 -0.01(-1.33%)
Mar 26, 2021 0.3650 0.3800 0.3650 0.3750 119,500 +0.02(+4.17%)
Mar 25, 2021 0.3700 0.3750 0.3600 0.3600 102,638 -0.01(-1.37%)
Mar 24, 2021 0.3500 0.3650 0.3500 0.3650 44,130 +0.01(+2.82%)
Mar 23, 2021 0.3600 0.3650 0.3550 0.3550 7,356 -0.01(-1.39%)
Mar 22, 2021 0.3750 0.3850 0.3500 0.3600 231,303 -0.01(-1.37%)
Mar 19, 2021 0.3750 0.3800 0.3600 0.3650 87,400 -0.01(-2.67%)
Mar 18, 2021 0.3700 0.4000 0.3700 0.3750 115,700 +0.00(+0.00%)
Mar 17, 2021 0.3600 0.3750 0.3600 0.3750 94,420 +0.02(+4.17%)
Mar 16, 2021 0.3700 0.3700 0.3450 0.3600 350,507 -0.01(-2.70%)
Mar 15, 2021 0.3950 0.4000 0.3650 0.3700 199,668 -0.03(-6.33%)
Mar 12, 2021 0.4000 0.4000 0.3800 0.3950 48,760 -0.01(-1.25%)
Mar 11, 2021 0.4200 0.4200 0.3900 0.4000 42,150 -0.01(-2.44%)
Mar 10, 2021 0.4000 0.4250 0.4000 0.4100 221,043 +0.01(+3.80%)
Mar 09, 2021 0.3700 0.4000 0.3700 0.3950 137,450 +0.03(+6.76%)
Mar 08, 2021 0.3600 0.3850 0.3600 0.3700 40,925 +0.01(+2.78%)
Mar 05, 2021 0.3450 0.3600 0.3300 0.3600 241,700 +0.01(+2.86%)
Mar 04, 2021 0.4000 0.4000 0.3500 0.3500 753,465 -0.05(-12.50%)
Mar 03, 2021 0.4000 0.4700 0.4000 0.4000 491,247 +0.00(+0.00%)
Mar 02, 2021 0.3800 0.4200 0.3700 0.4000 270,805 +0.03(+6.67%)
Mar 01, 2021 0.4150 0.4150 0.3750 0.3750 142,255 -0.03(-7.41%)
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%)
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.