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, 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%)
Apr 01, 2020 0.1500 0.1500 0.1500 0.1500 15,166 -0.01(-3.23%)
Mar 31, 2020 0.1600 0.1600 0.1500 0.1550 131,000 +0.00(+0.00%)
Mar 30, 2020 0.1550 0.1550 0.1550 0.1550 26,000 -0.01(-3.13%)
Mar 27, 2020 0.1600 0.1600 0.1500 0.1600 180,800 +0.00(+0.00%)
Mar 26, 2020 0.1600 0.1850 0.1600 0.1600 171,000 +0.01(+3.23%)
Mar 25, 2020 0.1600 0.1750 0.1550 0.1550 204,370 -0.01(-6.06%)
Mar 24, 2020 0.1350 0.1700 0.1350 0.1650 412,089 +0.03(+22.22%)
Mar 23, 2020 0.1450 0.1500 0.1350 0.1350 231,700 -0.01(-10.00%)
Mar 20, 2020 0.1500 0.1550 0.1500 0.1500 85,000 +0.00(+0.00%)
Mar 19, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Mar 18, 2020 0.1600 0.1700 0.1500 0.1500 210,200 +0.00(+0.00%)
Mar 17, 2020 0.1500 0.1600 0.1400 0.1500 468,984 +0.01(+3.45%)
Mar 16, 2020 0.1300 0.1450 0.1200 0.1450 144,000 +0.00(+3.57%)
Mar 13, 2020 0.1400 0.1450 0.1400 0.1400 19,500 -0.00(-3.45%)
Mar 12, 2020 0.1300 0.1450 0.1300 0.1450 46,600 -0.02(-9.38%)
Mar 11, 2020 0.1550 0.1600 0.1250 0.1600 325,841 +0.01(+6.67%)
Mar 10, 2020 0.1650 0.1650 0.1450 0.1500 131,400 -0.02(-11.76%)
Mar 09, 2020 0.1650 0.1800 0.1600 0.1700 257,500 -0.01(-8.11%)
Mar 06, 2020 0.2000 0.2000 0.1800 0.1850 132,500 -0.01(-2.63%)
Mar 05, 2020 0.1900 0.2000 0.1900 0.1900 260,000 -0.01(-7.32%)
Mar 04, 2020 0.2000 0.2050 0.1950 0.2050 262,560 -0.01(-2.38%)
Mar 03, 2020 0.2100 0.2200 0.2000 0.2100 244,800 +0.01(+2.44%)
Mar 02, 2020 0.2000 0.2200 0.1700 0.2050 366,340 +0.02(+10.81%)
Feb 28, 2020 0.2350 0.2350 0.1600 0.1850 1,170,223 -0.05(-21.28%)
Feb 27, 2020 0.2300 0.2350 0.2050 0.2350 208,900 +0.00(+0.00%)
Feb 26, 2020 0.2300 0.2450 0.2300 0.2350 134,350 -0.01(-2.08%)
Feb 25, 2020 0.2600 0.2600 0.2300 0.2400 337,000 -0.02(-7.69%)
Feb 24, 2020 0.2600 0.2600 0.2500 0.2600 72,500 +0.00(+0.00%)
Feb 21, 2020 0.2700 0.2700 0.2600 0.2600 291,000 -0.01(-3.70%)
Feb 20, 2020 0.2800 0.2800 0.2700 0.2700 68,140 -0.01(-1.82%)
Feb 19, 2020 0.2800 0.2800 0.2650 0.2750 142,575 -0.01(-1.79%)
Feb 18, 2020 0.2550 0.2800 0.2550 0.2800 96,961 +0.04(+14.29%)
Feb 14, 2020 0.2450 0.2450 0.2450 0 -0.02(-7.55%)
Feb 13, 2020 0.2600 0.2750 0.2600 0.2650 105,000 +0.01(+1.92%)
Feb 12, 2020 0.2650 0.2800 0.2500 0.2600 362,971 -0.01(-3.70%)
Feb 11, 2020 0.2800 0.2800 0.2650 0.2700 182,000 -0.01(-5.26%)
Feb 10, 2020 0.3000 0.3000 0.2800 0.2850 254,141 -0.01(-1.72%)
Feb 07, 2020 0.2900 0.2900 0.2700 0.2900 150,100 +0.00(+0.00%)
Feb 06, 2020 0.2750 0.2900 0.2700 0.2900 362,589 +0.04(+16.00%)
Feb 05, 2020 0.2900 0.2900 0.2500 0.2500 499,050 -0.04(-13.79%)
Feb 04, 2020 0.2900 0.2900 0.2800 0.2900 156,000 +0.01(+1.75%)
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.