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

Stillwater Critical Minerals Corp (TSV: PGE )

0.1650 +0.0050 (+3.13%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 14, 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 (%)
May 31, 2018 0.1900 0.2100 0.1900 0.1900 60,500 +0.01(+2.70%)
May 30, 2018 0.1950 0.1950 0.1600 0.1850 171,500 +0.00(+0.00%)
May 29, 2018 0.1850 0.1850 0.1850 0.1850 90,000 +0.00(+0.00%)
May 28, 2018 0.1900 0.1900 0.1850 0.1850 20,500 -0.01(-5.13%)
May 24, 2018 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
May 23, 2018 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+2.78%)
May 22, 2018 0.1850 0.1850 0.1650 0.1800 79,000 +0.01(+2.86%)
May 17, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
May 16, 2018 0.1850 0.1850 0.1800 0.1800 25,000 -0.02(-7.69%)
May 15, 2018 0.2100 0.2100 0.1850 0.1950 16,714 -0.03(-13.33%)
May 14, 2018 0.2050 0.2250 0.2000 0.2250 14,000 -0.01(-2.17%)
May 11, 2018 0.2250 0.2300 0.2250 0.2300 10,000 +0.02(+9.52%)
May 10, 2018 0.1900 0.2100 0.1850 0.2100 7,000 -0.01(-2.33%)
May 09, 2018 0.2050 0.2150 0.2050 0.2150 22,395 -0.02(-6.52%)
May 08, 2018 0.2150 0.2300 0.2150 0.2300 40,400 -0.00(-2.13%)
May 07, 2018 0.2350 0.2350 0.2350 0.2350 15,000 +0.00(+0.00%)
May 04, 2018 0.2200 0.2300 0.2200 0.2350 48,835 +0.01(+6.82%)
May 03, 2018 0.2100 0.2200 0.2100 0.2200 29,060 +0.01(+4.76%)
May 02, 2018 0.2000 0.2100 0.2000 0.2100 26,369 +0.01(+7.69%)
Apr 30, 2018 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Apr 24, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 23, 2018 0.1950 0.2000 0.1950 0.2000 31,000 -0.01(-4.76%)
Apr 19, 2018 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Apr 17, 2018 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Apr 16, 2018 0.1950 0.2000 0.1950 0.2000 2,000 -0.01(-4.76%)
Apr 13, 2018 0.2100 0.2100 0.2100 0.2100 12,000 +0.00(+0.00%)
Apr 10, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Apr 06, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 05, 2018 0.2000 0.2200 0.2000 0.2000 70,500 -0.01(-4.76%)
Apr 04, 2018 0.2100 0.2200 0.2100 0.2100 32,500 +0.00(+0.00%)
Apr 03, 2018 0.2100 0.2100 0.2100 0.2100 38,071 +0.00(+0.00%)
Apr 02, 2018 0.2100 0.2100 0.2100 0.2100 61,357 +0.01(+2.44%)
Mar 29, 2018 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 28, 2018 0.2150 0.2150 0.2050 0.2050 1,500 +0.00(+0.00%)
Mar 27, 2018 0.2050 0.2050 0.2000 0.2050 12,500 +0.00(+2.50%)
Mar 26, 2018 0.2000 0.2000 0.2000 0.2000 12,357 +0.00(+0.00%)
Mar 23, 2018 0.2150 0.2150 0.2000 0.2000 84,500 -0.01(-4.76%)
Mar 22, 2018 0.2100 0.2100 0.2000 0.2100 8,500 -0.01(-2.33%)
Mar 21, 2018 0.2150 0.2150 0.2000 0.2150 113,000 -0.02(-8.51%)
Mar 20, 2018 0.2150 0.2350 0.2150 0.2350 23,714 +0.00(+0.00%)
Mar 19, 2018 0.2100 0.2450 0.2050 0.2350 29,659 -0.01(-2.08%)
Mar 14, 2018 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Mar 13, 2018 0.2400 0.2550 0.2200 0.2350 45,400 -0.01(-4.08%)
Mar 12, 2018 0.2300 0.2450 0.2300 0.2450 90,337 +0.00(+0.00%)
Mar 09, 2018 0.2400 0.2450 0.2400 0.2450 21,000 +0.00(+0.00%)
Mar 08, 2018 0.2600 0.2600 0.2400 0.2450 59,500 -0.02(-5.77%)
Mar 07, 2018 0.2600 0.2600 0.2600 0.2600 9,000 +0.00(+0.00%)
Mar 06, 2018 0.2600 0.2600 0.2600 0.2600 66,500 +0.01(+1.96%)
Mar 05, 2018 0.2600 0.2650 0.2550 0.2550 20,500 +0.01(+2.00%)
Mar 02, 2018 0.2500 0.2500 0.2500 0.2500 11,000 +0.00(+0.00%)
Mar 01, 2018 0.2500 0.2500 0.2500 0.2500 61,342 -0.01(-3.85%)
Feb 28, 2018 0.2750 0.2750 0.2550 0.2600 66,000 -0.02(-5.45%)
Feb 27, 2018 0.2750 0.2800 0.2750 0.2750 94,000 -0.01(-1.79%)
Feb 26, 2018 0.2500 0.2800 0.2350 0.2800 345,028 +0.04(+14.29%)
Feb 23, 2018 0.2450 0.2450 0.2450 0.2450 13,000 +0.00(+0.00%)
Feb 22, 2018 0.2300 0.2500 0.2300 0.2450 57,671 +0.01(+6.52%)
Feb 21, 2018 0.2300 0.2300 0.2300 25,000 +0.00(+0.00%)
Feb 20, 2018 0.2350 0.2350 0.2300 0.2300 65,000 -0.02(-8.00%)
Feb 16, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 15, 2018 0.2400 0.2450 0.2300 0.2400 95,500 -0.01(-4.00%)
Feb 14, 2018 0.2400 0.2500 0.2350 0.2500 68,571 -0.01(-3.85%)
Feb 12, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 09, 2018 0.2500 0.2600 0.2450 0.2600 95,000 +0.01(+1.96%)
Feb 08, 2018 0.2550 0.2550 0.2550 0.2550 13,000 +0.01(+4.08%)
Feb 07, 2018 0.2300 0.2450 0.2300 0.2450 150,642 -0.01(-2.00%)
Feb 06, 2018 0.2400 0.2500 0.2400 0.2500 23,400 +0.01(+2.04%)
Feb 05, 2018 0.2400 0.2450 0.2300 0.2450 271,000 -0.01(-2.00%)
Feb 02, 2018 0.2650 0.2700 0.2500 0.2500 87,000 +0.00(+0.00%)
Feb 01, 2018 0.2700 0.2750 0.2450 0.2500 254,958 -0.02(-5.66%)
Jan 31, 2018 0.2550 0.2700 0.2550 0.2650 44,500 +0.00(+0.00%)
Jan 30, 2018 0.2500 0.2650 0.2500 0.2650 110,572 +0.01(+1.92%)
Jan 29, 2018 0.2400 0.2600 0.2400 0.2600 37,800 +0.02(+8.33%)
Jan 26, 2018 0.2400 0.2400 0.2400 0.2400 145,142 -0.01(-4.00%)
Jan 25, 2018 0.2450 0.2500 0.2450 0.2500 40,500 +0.00(+0.00%)
Jan 24, 2018 0.2550 0.2550 0.2500 0.2500 158,400 -0.01(-3.85%)
Jan 23, 2018 0.2600 0.2700 0.2600 0.2600 118,000 +0.00(+0.00%)
Jan 22, 2018 0.2350 0.2600 0.2300 0.2600 282,071 +0.03(+10.64%)
Jan 19, 2018 0.2200 0.2400 0.2200 0.2350 123,500 +0.01(+6.82%)
Jan 18, 2018 0.2250 0.2350 0.2200 0.2200 287,500 -0.01(-2.22%)
Jan 17, 2018 0.2200 0.2300 0.2200 0.2250 116,000 -0.01(-2.17%)
Jan 16, 2018 0.2400 0.2400 0.2150 0.2300 150,540 -0.01(-4.17%)
Jan 15, 2018 0.2400 0.2400 0.2350 0.2400 95,300 -0.01(-2.04%)
Jan 12, 2018 0.2500 0.2500 0.2250 0.2450 74,000 +0.00(+0.00%)
Jan 11, 2018 0.2500 0.2500 0.2350 0.2450 161,500 -0.01(-2.00%)
Jan 10, 2018 0.2400 0.2500 0.2200 0.2500 504,100 +0.01(+4.17%)
Jan 09, 2018 0.2200 0.2400 0.2100 0.2400 18,875 +0.02(+9.09%)
Jan 08, 2018 0.2200 0.2200 0.2200 0.2200 81,000 -0.02(-8.33%)
Jan 05, 2018 0.2150 0.2400 0.2150 0.2400 91,786 +0.01(+2.13%)
Jan 04, 2018 0.2100 0.2350 0.2100 0.2350 22,142 +0.01(+4.44%)
Jan 03, 2018 0.2200 0.2250 0.2200 0.2250 37,000 +0.01(+4.65%)
Jan 02, 2018 0.2200 0.2200 0.2150 0.2150 21,500 +0.01(+2.38%)
Dec 29, 2017 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Dec 28, 2017 0.2250 0.2300 0.2100 0.2300 101,928 +0.02(+9.52%)
Dec 27, 2017 0.2100 0.2100 0.2100 0.2100 13,999 +0.00(+0.00%)
Dec 21, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 20, 2017 0.2100 0.2100 0.2000 0.2100 71,500 -0.01(-4.55%)
Dec 19, 2017 0.2200 0.2200 0.1850 0.2200 100,500 +0.00(+0.00%)
Dec 18, 2017 0.2300 0.2300 0.2200 0.2200 12,128 -0.01(-2.22%)
Dec 15, 2017 0.2250 0.2250 0.2250 0.2250 10,016 -0.01(-4.26%)
Dec 14, 2017 0.2200 0.2350 0.2200 0.2350 31,142 +0.01(+4.44%)
Dec 13, 2017 0.2050 0.2250 0.2000 0.2250 354,286 +0.01(+2.27%)
Dec 11, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 08, 2017 0.2100 0.2200 0.2050 0.2200 73,814 +0.01(+4.76%)
Dec 07, 2017 0.2200 0.2200 0.2100 0.2100 33,950 +0.00(+0.00%)
Dec 06, 2017 0.2100 0.2100 0.2100 0.2100 40,500 -0.01(-2.33%)
Dec 05, 2017 0.2150 0.2150 0.2150 0.2150 10,000 -0.01(-2.27%)
Dec 04, 2017 0.2150 0.2200 0.2150 0.2200 65,500 +0.00(+0.00%)
Dec 01, 2017 0.2300 0.2300 0.2150 0.2200 80,000 +0.01(+2.33%)
Nov 30, 2017 0.2000 0.2150 0.2000 0.2150 9,000 +0.01(+7.50%)
Nov 29, 2017 0.2000 0.2000 0.1900 0.2000 102,350 -0.02(-9.09%)
Nov 28, 2017 0.2200 0.2200 0.2200 0.2200 7,000 +0.01(+2.33%)
Nov 27, 2017 0.2150 0.2150 0.2150 0.2150 4,500 +0.01(+2.38%)
Nov 24, 2017 0.2200 0.2200 0.2000 0.2100 111,000 -0.01(-2.33%)
Nov 23, 2017 0.2200 0.2200 0.2150 0.2150 11,000 +0.01(+7.50%)
Nov 22, 2017 0.2000 0.2000 0.2000 0.2000 500 -0.01(-4.76%)
Nov 21, 2017 0.2000 0.2100 0.2000 0.2100 13,000 +0.01(+5.00%)
Nov 20, 2017 0.2000 0.2000 0.1750 0.2000 82,500 -0.01(-6.98%)
Nov 17, 2017 0.2200 0.2200 0.2150 0.2150 32,500 +0.01(+2.38%)
Nov 16, 2017 0.2000 0.2100 0.1800 0.2100 33,000 +0.00(+0.00%)
Nov 15, 2017 0.1850 0.2100 0.1850 0.2100 47,285 +0.01(+5.00%)
Nov 14, 2017 0.1750 0.2100 0.1750 0.2000 246,213 +0.03(+17.65%)
Nov 13, 2017 0.1900 0.1900 0.1700 0.1700 24,000 -0.01(-8.11%)
Nov 10, 2017 0.1850 0.1850 0.1650 0.1850 77,072 +0.00(+0.00%)
Nov 09, 2017 0.1850 0.1850 0.1850 0.1850 24,000 -0.02(-7.50%)
Nov 08, 2017 0.1950 0.2000 0.1950 0.2000 69,000 +0.01(+2.56%)
Nov 06, 2017 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Nov 02, 2017 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Nov 01, 2017 0.1800 0.1800 0.1700 0.1700 57,928 -0.01(-5.56%)
Oct 31, 2017 0.1700 0.1800 0.1700 0.1800 37,500 +0.01(+9.09%)
Oct 30, 2017 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-2.94%)
Oct 27, 2017 0.1700 0.1800 0.1700 0.1700 124,713 +0.00(+0.00%)
Oct 26, 2017 0.1550 0.1700 0.1550 0.1700 73,628 +0.00(+0.00%)
Oct 25, 2017 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Oct 23, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 20, 2017 0.1550 0.1700 0.1550 0.1700 9,000 +0.00(+0.00%)
Oct 19, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Oct 18, 2017 0.1650 0.1650 0.1650 0.1650 2,000 +0.01(+3.13%)
Oct 17, 2017 0.1600 0.1600 0.1600 0.1600 9,000 +0.00(+0.00%)
Oct 16, 2017 0.1700 0.1800 0.1600 0.1600 194,000 -0.01(-3.03%)
Oct 13, 2017 0.1550 0.1650 0.1550 0.1650 220,857 +0.02(+10.00%)
Oct 12, 2017 0.1550 0.1550 0.1500 0.1500 83,500 -0.01(-6.25%)
Oct 11, 2017 0.1600 0.1700 0.1600 0.1600 62,000 -0.01(-3.03%)
Oct 10, 2017 0.1600 0.1650 0.1500 0.1650 252,214 +0.02(+10.00%)
Oct 06, 2017 0.1400 0.1500 0.1350 0.1500 80,000 +0.01(+11.11%)
Oct 05, 2017 0.1450 0.1450 0.1350 0.1350 67,142 -0.01(-6.90%)
Oct 04, 2017 0.1600 0.1700 0.1450 0.1450 107,000 -0.02(-12.12%)
Oct 03, 2017 0.1400 0.1750 0.1400 0.1650 213,000 +0.02(+17.86%)
Oct 02, 2017 0.1350 0.1400 0.1350 0.1400 18,000 +0.01(+7.69%)
Sep 29, 2017 0.1300 0.1300 0.1300 0.1300 50,463 +0.01(+8.33%)
Sep 28, 2017 0.1200 0.1200 0.1200 0.1200 19,500 +0.00(+0.00%)
Sep 27, 2017 0.1300 0.1300 0.1200 0.1200 21,000 +0.00(+0.00%)
Sep 26, 2017 0.1250 0.1250 0.1200 0.1200 127,000 -0.01(-4.00%)
Sep 25, 2017 0.1250 0.1300 0.1200 0.1250 58,500 +0.00(+0.00%)
Sep 22, 2017 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Sep 21, 2017 0.1250 0.1250 0.1250 0.1250 3,999 +0.00(+0.00%)
Sep 20, 2017 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Sep 19, 2017 0.1150 0.1300 0.1150 0.1200 1,156,300 +0.01(+14.29%)
Sep 18, 2017 0.1100 0.1100 0.1050 0.1050 35,500 -0.01(-12.50%)
Sep 15, 2017 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Sep 14, 2017 0.1200 0.1200 0.1200 0.1200 9,350 +0.00(+0.00%)
Sep 13, 2017 0.1150 0.1200 0.1150 0.1200 20,285 +0.01(+9.09%)
Sep 11, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 08, 2017 0.1100 0.1100 0.1100 0.1100 40,000 +0.01(+4.76%)
Sep 07, 2017 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Sep 06, 2017 0.1050 0.1050 0.1050 0.1050 7,500 -0.01(-4.55%)
Sep 05, 2017 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.00%)
Sep 01, 2017 0.1100 0.1100 0.1100 0.1100 12,500 +0.01(+10.00%)
Aug 31, 2017 0.1050 0.1050 0.1000 0.1000 30,000 -0.00(-4.76%)
Aug 30, 2017 0.1150 0.1150 0.1050 0.1050 31,500 +0.00(+0.00%)
Aug 29, 2017 0.1050 0.1050 0.1050 0.1050 60,000 +0.00(+0.00%)
Aug 25, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 24, 2017 0.1050 0.1050 0.1050 0.1050 10,500 +0.00(+5.00%)
Aug 23, 2017 0.1100 0.1100 0.1000 0.1000 13,000 -0.01(-9.09%)
Aug 22, 2017 0.1100 0.1100 0.1100 0.1100 10,500 +0.00(+0.00%)
Aug 21, 2017 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Aug 18, 2017 0.1050 0.1100 0.1000 0.1100 47,000 +0.00(+0.00%)
Aug 17, 2017 0.1100 0.1100 0.1100 0.1100 22,088 +0.00(+0.00%)
Aug 16, 2017 0.1100 0.1100 0.1050 0.1100 32,500 +0.00(+0.00%)
Aug 15, 2017 0.1150 0.1150 0.1100 0.1100 28,314 -0.01(-4.35%)
Aug 14, 2017 0.1150 0.1150 0.1150 0.1150 148,633 -0.01(-11.54%)
Aug 11, 2017 0.1200 0.1300 0.1150 0.1300 21,000 +0.02(+18.18%)
Aug 10, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Aug 09, 2017 0.1150 0.1150 0.1100 0.1100 21,600 +0.00(+0.00%)
Aug 08, 2017 0.1200 0.1200 0.1100 0.1100 16,900 -0.01(-8.33%)
Aug 04, 2017 0.1200 0.1200 0.1200 0.1200 12,000 +0.01(+9.09%)
Aug 03, 2017 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Aug 02, 2017 0.1150 0.1150 0.1100 0.1100 10,000 -0.01(-8.33%)
Aug 01, 2017 0.1200 0.1250 0.1200 0.1200 35,000 +0.00(+0.00%)
Jul 31, 2017 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-4.00%)
Jul 28, 2017 0.1400 0.1400 0.1250 0.1250 21,000 -0.02(-10.71%)
Jul 27, 2017 0.1400 0.1500 0.1250 0.1400 79,000 +0.00(+0.00%)
Jul 26, 2017 0.1350 0.1400 0.1200 0.1400 66,500 +0.02(+12.00%)
Jul 25, 2017 0.1100 0.1250 0.1050 0.1250 117,485 +0.02(+19.05%)
Jul 24, 2017 0.1050 0.1050 0.1050 0.1050 43,000 -0.01(-4.55%)
Jul 21, 2017 0.1100 0.1100 0.1100 0.1100 25,500 +0.00(+0.00%)
Jul 20, 2017 0.1050 0.1100 0.1050 0.1100 155,900 -0.01(-4.35%)
Jul 19, 2017 0.1000 0.1150 0.1000 0.1150 45,500 +0.01(+15.00%)
Jul 18, 2017 0.1100 0.1100 0.0900 0.1000 110,900 -0.01(-9.09%)
Jul 14, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 13, 2017 0.1100 0.1100 0.1100 0.1100 930 -0.01(-4.35%)
Jul 11, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 10, 2017 0.1150 0.1150 0.1150 0.1150 4,500 +0.00(+0.00%)
Jul 07, 2017 0.1050 0.1150 0.1050 0.1150 62,000 -0.00(-4.17%)
Jul 06, 2017 0.1200 0.1200 0.1200 0.1200 21,610 +0.00(+0.00%)
Jul 05, 2017 0.1200 0.1200 0.1050 0.1200 127,650 +0.00(+0.00%)
Jul 04, 2017 0.1350 0.1350 0.1200 0.1200 130,500 -0.02(-11.11%)
Jul 03, 2017 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 30, 2017 0.1350 0.1400 0.1250 0.1350 184,573 +0.01(+3.85%)
Jun 29, 2017 0.1200 0.1300 0.1200 0.1300 38,000 +0.01(+8.33%)
Jun 28, 2017 0.1300 0.1300 0.1200 0.1200 134,000 -0.01(-7.69%)
Jun 27, 2017 0.1350 0.1550 0.1200 0.1300 355,800 -0.01(-3.70%)
Jun 26, 2017 0.2000 0.2000 0.1350 0.1350 321,343 -0.05(-27.03%)
Jun 23, 2017 0.1700 0.2100 0.1700 0.1850 154,300 +0.01(+5.71%)
Jun 21, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 16, 2017 0.1750 0.1750 0.1750 14 -0.01(-2.78%)
Jun 14, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 13, 2017 0.1800 0.1800 0.1800 0.1800 103,500 -0.01(-5.26%)
Jun 12, 2017 0.1950 0.1950 0.1900 0.1900 15,000 -0.01(-5.00%)
Jun 08, 2017 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Jun 02, 2017 0.2400 0.2400 0.2400 0 +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.