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: 9:43 AM EDT, May 23, 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 (%)
Jul 31, 2019 0.1500 0.1500 0.1350 0.1400 327,000 -0.00(-3.45%)
Jul 30, 2019 0.1600 0.1600 0.1450 0.1450 322,458 -0.02(-12.12%)
Jul 29, 2019 0.1550 0.1700 0.1550 0.1650 170,499 +0.01(+6.45%)
Jul 26, 2019 0.1550 0.1550 0.1500 0.1550 1,211,000 +0.00(+0.00%)
Jul 25, 2019 0.1500 0.1550 0.1500 0.1550 207,000 +0.01(+3.33%)
Jul 24, 2019 0.1550 0.1600 0.1500 0.1500 378,499 -0.01(-3.23%)
Jul 23, 2019 0.1600 0.1650 0.1550 0.1550 721,999 +0.00(+0.00%)
Jul 22, 2019 0.1600 0.1700 0.1550 0.1550 546,300 -0.01(-3.13%)
Jul 19, 2019 0.1600 0.1600 0.1500 0.1600 372,300 +0.00(+0.00%)
Jul 18, 2019 0.1550 0.1600 0.1550 0.1600 883,538 +0.01(+3.23%)
Jul 17, 2019 0.1600 0.1600 0.1550 0.1550 627,122 +0.00(+0.00%)
Jul 16, 2019 0.1600 0.1600 0.1550 0.1550 225,500 -0.01(-3.13%)
Jul 15, 2019 0.1600 0.1600 0.1550 0.1600 389,023 +0.00(+0.00%)
Jul 12, 2019 0.1700 0.1700 0.1600 0.1600 543,200 -0.01(-3.03%)
Jul 11, 2019 0.1600 0.1700 0.1600 0.1650 873,000 +0.01(+6.45%)
Jul 10, 2019 0.1400 0.1550 0.1400 0.1550 140,600 +0.01(+3.33%)
Jul 09, 2019 0.1500 0.1500 0.1500 0.1500 11,044 +0.00(+0.00%)
Jul 05, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 04, 2019 0.1450 0.1500 0.1300 0.1400 58,000 -0.01(-6.67%)
Jul 03, 2019 0.1400 0.1500 0.1400 0.1500 3,000 +0.01(+3.45%)
Jul 02, 2019 0.1400 0.1450 0.1400 0.1450 20,500 +0.00(+3.57%)
Jun 28, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jun 27, 2019 0.1400 0.1400 0.1350 0.1350 65,500 -0.01(-3.57%)
Jun 26, 2019 0.1350 0.1400 0.1350 0.1400 28,500 +0.01(+3.70%)
Jun 25, 2019 0.1300 0.1350 0.1300 0.1350 44,000 +0.00(+0.00%)
Jun 24, 2019 0.1350 0.1350 0.1300 0.1350 161,114 -0.01(-3.57%)
Jun 21, 2019 0.1350 0.1400 0.1350 0.1400 7,000 +0.00(+0.00%)
Jun 20, 2019 0.1300 0.1400 0.1300 0.1400 37,444 +0.02(+12.00%)
Jun 19, 2019 0.1250 0.1250 0.1250 0.1250 1,000,000 -0.01(-3.85%)
Jun 18, 2019 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Jun 17, 2019 0.1300 0.1300 0.1250 0.1300 15,500 +0.00(+0.00%)
Jun 14, 2019 0.1250 0.1300 0.1250 0.1300 56,500 +0.00(+0.00%)
Jun 13, 2019 0.1400 0.1400 0.1300 0.1300 29,500 -0.01(-3.70%)
Jun 12, 2019 0.1350 0.1400 0.1350 0.1350 33,000 -0.01(-3.57%)
Jun 11, 2019 0.1350 0.1400 0.1300 0.1400 16,000 +0.01(+3.70%)
Jun 10, 2019 0.1300 0.1350 0.1250 0.1350 18,000 +0.00(+0.00%)
Jun 07, 2019 0.1350 0.1350 0.1300 0.1350 51,000 +0.00(+0.00%)
Jun 06, 2019 0.1350 0.1350 0.1350 0.1350 61,000 +0.00(+0.00%)
Jun 05, 2019 0.1250 0.1350 0.1250 0.1350 146,500 +0.01(+8.00%)
Jun 04, 2019 0.1300 0.1350 0.1250 0.1250 99,399 -0.01(-3.85%)
Jun 03, 2019 0.1200 0.1300 0.1200 0.1300 51,000 +0.01(+8.33%)
May 31, 2019 0.1200 0.1200 0.1150 0.1200 41,000 -0.01(-4.00%)
May 30, 2019 0.1250 0.1250 0.1200 0.1250 26,500 -0.01(-3.85%)
May 29, 2019 0.1250 0.1300 0.1250 0.1300 71,000 +0.01(+4.00%)
May 28, 2019 0.1250 0.1250 0.1250 0.1250 5,299 +0.00(+0.00%)
May 27, 2019 0.1200 0.1250 0.1200 0.1250 6,000 +0.00(+0.00%)
May 24, 2019 0.1250 0.1250 0.1200 0.1250 10,800 +0.01(+4.17%)
May 23, 2019 0.1200 0.1200 0.1200 0.1200 22,500 +0.00(+0.00%)
May 22, 2019 0.1250 0.1250 0.1200 0.1200 3,500 -0.01(-4.00%)
May 21, 2019 0.1250 0.1250 0.1250 0.1250 10,100 +0.00(+0.00%)
May 17, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 16, 2019 0.1250 0.1300 0.1200 0.1200 100,000 -0.01(-4.00%)
May 15, 2019 0.1250 0.1250 0.1200 0.1250 48,000 +0.00(+0.00%)
May 14, 2019 0.1300 0.1300 0.1250 0.1250 78,225 +0.00(+0.00%)
May 13, 2019 0.1250 0.1250 0.1250 0.1250 8,500 -0.01(-3.85%)
May 10, 2019 0.1350 0.1350 0.1200 0.1300 33,500 +0.00(+0.00%)
May 09, 2019 0.1300 0.1300 0.1300 433 +0.00(+0.00%)
May 08, 2019 0.1200 0.1300 0.1200 0.1300 18,000 +0.00(+0.00%)
May 07, 2019 0.1300 0.1350 0.1250 0.1300 31,500 -0.01(-3.70%)
May 06, 2019 0.1350 0.1350 0.1350 0.1350 11,500 +0.00(+0.00%)
May 03, 2019 0.1200 0.1350 0.1200 0.1350 12,000 +0.00(+0.00%)
May 02, 2019 0.1450 0.1450 0.1300 0.1350 63,000 -0.01(-3.57%)
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.