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 (%)
Sep 30, 2021 0.3300 0.3300 0.3200 0.3200 14,500 -0.02(-4.48%)
Sep 29, 2021 0.3300 0.3350 0.3200 0.3350 35,600 +0.01(+1.52%)
Sep 28, 2021 0.3300 0.3500 0.3300 0.3300 48,900 -0.01(-4.35%)
Sep 27, 2021 0.3400 0.3500 0.3300 0.3450 32,204 +0.01(+2.99%)
Sep 24, 2021 0.3300 0.3350 0.3300 0.3350 4,000 +0.00(+0.00%)
Sep 23, 2021 0.3400 0.3400 0.3250 0.3350 73,580 +0.00(+0.00%)
Sep 22, 2021 0.3200 0.3350 0.3200 0.3350 91,369 +0.02(+4.69%)
Sep 21, 2021 0.3400 0.3600 0.3200 0.3200 71,455 -0.02(-4.48%)
Sep 20, 2021 0.3300 0.3350 0.3300 0.3350 52,366 -0.01(-2.90%)
Sep 17, 2021 0.3650 0.3650 0.3400 0.3450 152,100 -0.03(-8.00%)
Sep 16, 2021 0.3800 0.3800 0.3500 0.3750 84,400 +0.00(+0.00%)
Sep 15, 2021 0.3300 0.3750 0.3300 0.3750 165,650 +0.05(+15.38%)
Sep 14, 2021 0.3300 0.3350 0.3200 0.3250 56,000 -0.01(-1.52%)
Sep 13, 2021 0.3400 0.3600 0.3300 0.3300 171,300 -0.01(-1.49%)
Sep 10, 2021 0.3700 0.3700 0.3300 0.3350 135,700 -0.03(-8.22%)
Sep 09, 2021 0.3900 0.3900 0.3650 0.3650 86,040 -0.02(-3.95%)
Sep 08, 2021 0.3900 0.3950 0.3700 0.3800 73,459 -0.01(-2.56%)
Sep 07, 2021 0.3850 0.3900 0.3800 0.3900 70,510 +0.01(+1.30%)
Sep 03, 2021 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Sep 02, 2021 0.3950 0.3950 0.3700 0.3900 50,592 -0.01(-1.27%)
Sep 01, 2021 0.3600 0.4000 0.3600 0.3950 50,597 +0.05(+12.86%)
Aug 31, 2021 0.3500 0.3500 0.3450 0.3500 41,000 +0.01(+2.94%)
Aug 30, 2021 0.3200 0.3400 0.3200 0.3400 46,502 +0.01(+3.03%)
Aug 27, 2021 0.3300 0.3300 0.3250 0.3300 43,000 +0.00(+0.00%)
Aug 26, 2021 0.3300 0.3300 0.3300 0.3300 27,111 +0.01(+3.13%)
Aug 25, 2021 0.3150 0.3200 0.3150 0.3200 9,800 +0.02(+6.67%)
Aug 24, 2021 0.2950 0.3050 0.2950 0.3000 124,000 +0.01(+3.45%)
Aug 23, 2021 0.3200 0.3250 0.2700 0.2900 347,175 -0.01(-3.33%)
Aug 20, 2021 0.3050 0.3050 0.3000 0.3000 48,200 +0.02(+5.26%)
Aug 19, 2021 0.3200 0.3200 0.2800 0.2850 153,451 -0.03(-8.06%)
Aug 18, 2021 0.3250 0.3250 0.3000 0.3100 30,972 -0.02(-4.62%)
Aug 17, 2021 0.3550 0.3550 0.3200 0.3250 72,483 -0.03(-8.45%)
Aug 16, 2021 0.3500 0.3550 0.3500 0.3550 22,000 -0.01(-1.39%)
Aug 13, 2021 0.3450 0.3600 0.3450 0.3600 64,058 +0.02(+4.35%)
Aug 12, 2021 0.3400 0.3450 0.3400 0.3450 22,675 +0.00(+1.47%)
Aug 11, 2021 0.3350 0.3400 0.3350 0.3400 37,793 +0.00(+0.00%)
Aug 10, 2021 0.3350 0.3400 0.3350 0.3400 20,550 +0.01(+1.49%)
Aug 09, 2021 0.3300 0.3350 0.3250 0.3350 57,125 -0.01(-1.47%)
Aug 06, 2021 0.3300 0.3400 0.3250 0.3400 62,039 +0.00(+0.00%)
Aug 05, 2021 0.3450 0.3450 0.3400 0.3400 117,200 +0.00(+0.00%)
Aug 04, 2021 0.3800 0.3800 0.3400 0.3400 58,909 -0.03(-8.11%)
Aug 03, 2021 0.3300 0.3800 0.3150 0.3700 849,612 +0.00(+0.00%)
Jul 30, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 29, 2021 0.3750 0.3750 0.3600 0.3700 103,047 -0.01(-2.63%)
Jul 28, 2021 0.3500 0.3850 0.3450 0.3800 405,949 +0.04(+10.14%)
Jul 27, 2021 0.3500 0.3500 0.3300 0.3450 45,300 -0.02(-4.17%)
Jul 26, 2021 0.3700 0.3700 0.3600 0.3600 57,534 -0.01(-1.37%)
Jul 23, 2021 0.3650 0.3650 0.3650 0.3650 2,000 +0.02(+7.35%)
Jul 22, 2021 0.3700 0.3800 0.3400 0.3400 133,900 -0.02(-6.85%)
Jul 21, 2021 0.3200 0.3750 0.3200 0.3650 154,279 +0.03(+10.61%)
Jul 20, 2021 0.3100 0.3300 0.3100 0.3300 74,175 +0.01(+3.13%)
Jul 19, 2021 0.3250 0.3250 0.3100 0.3200 382,435 -0.02(-5.88%)
Jul 16, 2021 0.3700 0.3750 0.3300 0.3400 229,715 -0.03(-9.33%)
Jul 15, 2021 0.3550 0.3750 0.3400 0.3750 89,583 +0.03(+7.14%)
Jul 14, 2021 0.3250 0.3500 0.3250 0.3500 52,755 +0.01(+1.45%)
Jul 13, 2021 0.3500 0.3500 0.3400 0.3450 57,150 +0.00(+1.47%)
Jul 12, 2021 0.3550 0.3550 0.3300 0.3400 117,906 +0.00(+0.00%)
Jul 09, 2021 0.3250 0.3400 0.3250 0.3400 85,086 +0.00(+0.00%)
Jul 08, 2021 0.3600 0.3600 0.3450 0.3400 456,068 -0.01(-2.86%)
Jul 07, 2021 0.3500 0.3650 0.3500 0.3500 44,504 +0.00(+0.00%)
Jul 06, 2021 0.3550 0.3650 0.3500 0.3500 64,810 -0.01(-1.41%)
Jul 05, 2021 0.3600 0.3650 0.3550 0.3550 61,750 -0.01(-2.74%)
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.