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

Stillwater Critical Minerals Corp (TSV: PGE )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 22, 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 (%)
Jun 30, 2020 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Jun 29, 2020 0.1950 0.2000 0.1900 0.1950 775,230 -0.01(-2.50%)
Jun 26, 2020 0.2250 0.2250 0.1950 0.2000 886,755 -0.02(-9.09%)
Jun 25, 2020 0.2250 0.2300 0.2200 0.2200 127,850 +0.00(+0.00%)
Jun 24, 2020 0.2300 0.2300 0.2200 0.2200 124,800 -0.01(-4.35%)
Jun 23, 2020 0.2350 0.2350 0.2250 0.2300 120,396 +0.00(+0.00%)
Jun 22, 2020 0.2300 0.2300 0.2200 0.2300 62,500 +0.01(+4.55%)
Jun 19, 2020 0.2200 0.2250 0.2150 0.2200 73,469 +0.00(+0.00%)
Jun 18, 2020 0.2300 0.2300 0.2200 0.2200 66,000 -0.01(-4.35%)
Jun 17, 2020 0.2300 0.2300 0.2250 0.2300 129,000 +0.00(+0.00%)
Jun 16, 2020 0.2250 0.2300 0.2250 0.2300 7,500 +0.01(+2.22%)
Jun 15, 2020 0.2300 0.2450 0.2150 0.2250 346,250 -0.01(-4.26%)
Jun 12, 2020 0.2300 0.2350 0.2300 0.2350 207,200 +0.00(+0.00%)
Jun 11, 2020 0.2400 0.2400 0.2300 0.2350 210,400 -0.01(-2.08%)
Jun 10, 2020 0.2450 0.2500 0.2400 0.2400 13,500 -0.01(-2.04%)
Jun 09, 2020 0.2400 0.2500 0.2400 0.2450 27,500 +0.02(+8.89%)
Jun 08, 2020 0.2350 0.2350 0.2200 0.2250 183,943 -0.01(-6.25%)
Jun 05, 2020 0.2600 0.2600 0.2400 0.2400 119,400 -0.02(-7.69%)
Jun 04, 2020 0.2550 0.2650 0.2500 0.2600 171,986 +0.01(+1.96%)
Jun 03, 2020 0.2500 0.2550 0.2450 0.2550 138,500 +0.00(+0.00%)
Jun 02, 2020 0.2750 0.2750 0.2500 0.2550 255,750 -0.02(-7.27%)
Jun 01, 2020 0.2800 0.2800 0.2650 0.2750 284,225 +0.01(+1.85%)
May 29, 2020 0.2450 0.2800 0.2450 0.2700 970,015 +0.03(+12.50%)
May 28, 2020 0.2250 0.2450 0.2150 0.2400 398,154 +0.01(+6.67%)
May 27, 2020 0.2150 0.2250 0.2100 0.2250 279,000 +0.02(+7.14%)
May 26, 2020 0.2200 0.2200 0.2050 0.2100 43,628 +0.00(+0.00%)
May 25, 2020 0.2100 0.2100 0.2100 0.2100 12,200 +0.00(+0.00%)
May 22, 2020 0.2200 0.2200 0.2050 0.2100 161,514 -0.01(-4.55%)
May 21, 2020 0.2150 0.2200 0.2100 0.2200 32,000 +0.00(+0.00%)
May 20, 2020 0.2400 0.2400 0.2200 0.2200 206,150 -0.01(-6.38%)
May 19, 2020 0.2150 0.2400 0.2150 0.2350 253,087 +0.02(+9.30%)
May 15, 2020 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
May 14, 2020 0.2100 0.2100 0.2000 0.2000 135,133 -0.01(-4.76%)
May 13, 2020 0.1950 0.2100 0.1900 0.2100 227,392 +0.01(+7.69%)
May 12, 2020 0.2100 0.2100 0.1950 0.1950 429,500 +0.00(+0.00%)
May 11, 2020 0.2050 0.2050 0.1950 0.1950 96,499 -0.01(-4.88%)
May 08, 2020 0.2000 0.2050 0.2000 0.2050 130,850 +0.00(+0.00%)
May 07, 2020 0.2000 0.2050 0.2000 0.2050 99,290 +0.00(+2.50%)
May 06, 2020 0.2000 0.2000 0.1800 0.2000 212,547 +0.00(+0.00%)
May 05, 2020 0.2050 0.2050 0.2000 0.2000 83,500 +0.00(+0.00%)
May 04, 2020 0.2000 0.2000 0.1950 0.2000 335,777 +0.00(+0.00%)
May 01, 2020 0.1850 0.2000 0.1850 0.2000 28,600 +0.02(+8.11%)
Apr 30, 2020 0.1850 0.2000 0.1850 0.1850 529,411 +0.00(+0.00%)
Apr 29, 2020 0.2100 0.2100 0.1850 0.1850 502,500 -0.02(-9.76%)
Apr 28, 2020 0.1950 0.2200 0.1950 0.2050 318,973 +0.01(+5.13%)
Apr 27, 2020 0.1800 0.2100 0.1700 0.1950 436,152 +0.02(+11.43%)
Apr 24, 2020 0.1650 0.1750 0.1650 0.1750 130,468 +0.01(+6.06%)
Apr 23, 2020 0.1650 0.1700 0.1600 0.1650 123,059 -0.01(-2.94%)
Apr 22, 2020 0.1500 0.1700 0.1500 0.1700 204,911 +0.02(+13.33%)
Apr 21, 2020 0.1500 0.1500 0.1450 0.1500 159,344 +0.00(+0.00%)
Apr 20, 2020 0.1600 0.1600 0.1450 0.1500 279,600 -0.02(-9.09%)
Apr 17, 2020 0.1800 0.1800 0.1600 0.1650 344,100 -0.01(-5.71%)
Apr 16, 2020 0.1800 0.1800 0.1700 0.1750 95,206 +0.00(+2.94%)
Apr 15, 2020 0.1700 0.1800 0.1650 0.1700 50,000 +0.00(+0.00%)
Apr 14, 2020 0.1700 0.1950 0.1650 0.1700 846,166 +0.02(+9.68%)
Apr 13, 2020 0.1500 0.1550 0.1500 0.1550 51,290 +0.01(+3.33%)
Apr 09, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Apr 08, 2020 0.1500 0.1500 0.1400 0.1450 142,500 -0.01(-3.33%)
Apr 07, 2020 0.1500 0.1500 0.1450 0.1500 70,542 +0.00(+0.00%)
Apr 06, 2020 0.1500 0.1650 0.1500 0.1500 175,500 +0.00(+0.00%)
Apr 03, 2020 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Apr 02, 2020 0.1500 0.1500 0.1500 0.1500 125,000 +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.