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 (%)
Sep 30, 2020 0.3300 0.3300 0.3250 0.3300 41,000 +0.00(+0.00%)
Sep 29, 2020 0.3500 0.3500 0.3300 0.3300 34,460 -0.01(-2.94%)
Sep 28, 2020 0.3100 0.3400 0.3100 0.3400 48,000 +0.03(+7.94%)
Sep 25, 2020 0.3100 0.3200 0.3100 0.3150 29,500 +0.01(+1.61%)
Sep 24, 2020 0.3100 0.3100 0.3000 0.3100 69,000 +0.00(+0.00%)
Sep 23, 2020 0.3250 0.3300 0.2850 0.3100 218,225 -0.02(-6.06%)
Sep 22, 2020 0.3400 0.3450 0.3300 0.3300 76,125 -0.02(-5.71%)
Sep 21, 2020 0.3600 0.3600 0.3250 0.3500 233,700 -0.01(-2.78%)
Sep 18, 2020 0.3500 0.3600 0.3500 0.3600 121,590 +0.02(+4.35%)
Sep 17, 2020 0.3350 0.3450 0.3350 0.3450 28,400 -0.01(-1.43%)
Sep 16, 2020 0.3350 0.3500 0.3350 0.3500 123,257 +0.01(+4.48%)
Sep 15, 2020 0.3300 0.3350 0.3300 0.3350 12,400 +0.01(+1.52%)
Sep 14, 2020 0.3400 0.3400 0.3200 0.3300 100,185 -0.01(-2.94%)
Sep 11, 2020 0.3300 0.3500 0.3300 0.3400 40,700 +0.01(+1.49%)
Sep 10, 2020 0.3550 0.3550 0.3350 0.3350 55,760 -0.02(-5.63%)
Sep 09, 2020 0.3400 0.3550 0.3400 0.3550 25,285 +0.01(+4.41%)
Sep 08, 2020 0.3350 0.3450 0.3200 0.3400 173,829 +0.01(+1.49%)
Sep 04, 2020 0.3350 0.3350 0.3350 0 -0.03(-9.46%)
Sep 03, 2020 0.3800 0.3900 0.3600 0.3700 43,235 -0.01(-1.33%)
Sep 02, 2020 0.3400 0.3800 0.3400 0.3750 571,827 +0.03(+7.14%)
Sep 01, 2020 0.3500 0.3650 0.3450 0.3500 177,026 -0.01(-2.78%)
Aug 31, 2020 0.3500 0.3700 0.3500 0.3600 131,519 +0.02(+4.35%)
Aug 28, 2020 0.3500 0.3500 0.3400 0.3450 231,400 +0.00(+0.00%)
Aug 27, 2020 0.3500 0.3500 0.3300 0.3450 81,876 +0.00(+0.00%)
Aug 26, 2020 0.3250 0.3450 0.3200 0.3450 506,550 +0.02(+6.15%)
Aug 25, 2020 0.3400 0.3500 0.3200 0.3250 133,400 +0.01(+1.56%)
Aug 24, 2020 0.3550 0.3550 0.3200 0.3200 187,000 -0.02(-7.25%)
Aug 21, 2020 0.3550 0.3650 0.3450 0.3450 302,534 -0.02(-4.17%)
Aug 20, 2020 0.3900 0.3900 0.3600 0.3600 882,921 -0.02(-4.00%)
Aug 19, 2020 0.3400 0.3800 0.3400 0.3750 445,900 +0.04(+13.64%)
Aug 18, 2020 0.3400 0.3500 0.3300 0.3300 107,850 -0.01(-2.94%)
Aug 17, 2020 0.3400 0.3550 0.3300 0.3400 493,741 -0.01(-2.86%)
Aug 14, 2020 0.3450 0.3600 0.3400 0.3500 158,200 +0.00(+0.00%)
Aug 13, 2020 0.3150 0.3500 0.3150 0.3500 192,000 +0.03(+9.37%)
Aug 12, 2020 0.3000 0.3300 0.3000 0.3200 201,738 +0.02(+6.67%)
Aug 11, 2020 0.3100 0.3250 0.3000 0.3000 260,346 -0.04(-11.76%)
Aug 10, 2020 0.3450 0.3700 0.3300 0.3400 1,271,484 +0.02(+4.62%)
Aug 07, 2020 0.3050 0.3250 0.3050 0.3250 309,106 +0.01(+3.17%)
Aug 06, 2020 0.3000 0.3150 0.2900 0.3150 735,109 +0.03(+8.62%)
Aug 05, 2020 0.2900 0.3000 0.2700 0.2900 868,995 +0.00(+0.00%)
Aug 04, 2020 0.2650 0.2900 0.2450 0.2900 768,739 +0.04(+18.37%)
Jul 31, 2020 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jul 30, 2020 0.2600 0.2600 0.2400 0.2450 272,411 -0.01(-3.92%)
Jul 29, 2020 0.2300 0.2750 0.2300 0.2550 2,111,705 +0.02(+10.87%)
Jul 28, 2020 0.2350 0.2350 0.2250 0.2300 503,000 +0.00(+0.00%)
Jul 27, 2020 0.2300 0.2400 0.2250 0.2300 483,650 -0.00(-2.13%)
Jul 24, 2020 0.2150 0.2350 0.2100 0.2350 319,950 +0.02(+9.30%)
Jul 23, 2020 0.2250 0.2250 0.2100 0.2150 405,449 -0.02(-6.52%)
Jul 22, 2020 0.2350 0.2350 0.2150 0.2300 306,700 -0.00(-2.13%)
Jul 21, 2020 0.2300 0.2400 0.2300 0.2350 81,829 +0.01(+6.82%)
Jul 20, 2020 0.2150 0.2200 0.2100 0.2200 116,094 +0.01(+4.76%)
Jul 17, 2020 0.2100 0.2100 0.2000 0.2100 170,293 +0.01(+5.00%)
Jul 16, 2020 0.2150 0.2200 0.2000 0.2000 528,978 -0.01(-6.98%)
Jul 15, 2020 0.2050 0.2150 0.2000 0.2150 255,500 -0.01(-2.27%)
Jul 14, 2020 0.2150 0.2200 0.2000 0.2200 127,300 +0.01(+2.33%)
Jul 13, 2020 0.2150 0.2200 0.2150 0.2150 182,500 +0.00(+0.00%)
Jul 10, 2020 0.2200 0.2200 0.2050 0.2150 313,300 +0.00(+0.00%)
Jul 09, 2020 0.2200 0.2200 0.2100 0.2150 118,200 -0.01(-2.27%)
Jul 08, 2020 0.2300 0.2300 0.2200 0.2200 64,100 -0.01(-4.35%)
Jul 07, 2020 0.2350 0.2400 0.2300 0.2300 28,000 -0.00(-2.13%)
Jul 06, 2020 0.2400 0.2400 0.2300 0.2350 43,500 +0.01(+4.44%)
Jul 03, 2020 0.2250 0.2300 0.2250 0.2250 32,500 -0.01(-2.17%)
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.