Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stillwater Critical Minerals Corp (TSV: PGE )

0.1550 -0.0050 (-3.13%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 10, 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, 2019 0.1350 0.1400 0.1250 0.1400 69,000 +0.01(+7.69%)
Apr 29, 2019 0.1350 0.1350 0.1300 0.1300 23,000 -0.01(-7.14%)
Apr 26, 2019 0.1400 0.1400 0.1400 0.1400 68,141 +0.00(+0.00%)
Apr 25, 2019 0.1300 0.1400 0.1300 0.1400 50,000 +0.01(+7.69%)
Apr 24, 2019 0.1300 0.1300 0.1250 0.1300 30,350 +0.00(+0.00%)
Apr 23, 2019 0.1300 0.1300 0.1300 0.1300 21,300 +0.00(+0.00%)
Apr 22, 2019 0.1300 0.1300 0.1250 0.1300 112,000 -0.01(-3.70%)
Apr 18, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 17, 2019 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Apr 16, 2019 0.1350 0.1400 0.1350 0.1400 227,500 +0.00(+0.00%)
Apr 15, 2019 0.1400 0.1400 0.1400 0.1400 37,000 +0.00(+0.00%)
Apr 12, 2019 0.1450 0.1500 0.1400 0.1400 51,500 -0.01(-6.67%)
Apr 11, 2019 0.1500 0.1500 0.1400 0.1500 295,000 +0.00(+0.00%)
Apr 10, 2019 0.1500 0.1500 0.1500 0.1500 63,500 -0.01(-3.23%)
Apr 09, 2019 0.1500 0.1550 0.1500 0.1550 51,000 -0.01(-3.13%)
Apr 08, 2019 0.1500 0.1650 0.1500 0.1600 69,380 -0.01(-3.03%)
Apr 05, 2019 0.1600 0.1700 0.1600 0.1650 12,000 +0.00(+0.00%)
Apr 04, 2019 0.1500 0.1650 0.1500 0.1650 7,000 +0.00(+0.00%)
Apr 03, 2019 0.1500 0.1700 0.1500 0.1650 26,000 +0.02(+10.00%)
Apr 02, 2019 0.1500 0.1550 0.1400 0.1500 178,500 +0.01(+7.14%)
Apr 01, 2019 0.1500 0.1500 0.1400 0.1400 25,000 -0.01(-6.67%)
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%)
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.