Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Metals Corp (OP: PWRMF )

0.2079 -0.0189 (-8.33%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 21, 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 (%)
Jun 21, 2024 0.2100 0.2320 0.2016 0.2079 81,247 -0.02(-8.33%)
Jun 20, 2024 0.2240 0.2413 0.2181 0.2268 217,288 +0.03(+12.56%)
Jun 18, 2024 0.1850 0.2030 0.1850 0.2015 57,463 +0.01(+4.46%)
Jun 17, 2024 0.1964 0.2000 0.1915 0.1929 27,655 -0.00(-0.41%)
Jun 14, 2024 0.1966 0.2030 0.1936 0.1937 17,129 -0.01(-3.25%)
Jun 13, 2024 0.1942 0.2048 0.1800 0.2002 24,657 +0.00(+1.57%)
Jun 12, 2024 0.1950 0.2111 0.1900 0.1971 63,505 +0.00(+1.28%)
Jun 11, 2024 0.2019 0.2089 0.1946 0.1946 100,760 -0.01(-4.51%)
Jun 10, 2024 0.2087 0.2133 0.2007 0.2038 81,890 -0.00(-2.35%)
Jun 07, 2024 0.2090 0.2162 0.2087 0.2087 115,991 -0.00(-1.14%)
Jun 06, 2024 0.2310 0.2310 0.2100 0.2111 162,967 -0.01(-5.72%)
Jun 05, 2024 0.2215 0.2298 0.2215 0.2239 22,684 -0.00(-1.41%)
Jun 04, 2024 0.2217 0.2359 0.2201 0.2271 89,664 +0.00(+1.25%)
Jun 03, 2024 0.2240 0.2276 0.2185 0.2243 34,226 -0.01(-2.86%)
May 31, 2024 0.2140 0.2309 0.2136 0.2309 210,849 +0.01(+4.95%)
May 30, 2024 0.2250 0.2313 0.2200 0.2200 25,264 -0.00(-1.48%)
May 29, 2024 0.2355 0.2450 0.2116 0.2233 107,226 -0.00(-0.31%)
May 28, 2024 0.2318 0.2410 0.2100 0.2240 155,757 -0.01(-2.74%)
May 24, 2024 0.2399 0.2399 0.2237 0.2303 211,244 -0.01(-4.56%)
May 23, 2024 0.2575 0.2575 0.2278 0.2413 143,980 -0.01(-3.25%)
May 22, 2024 0.2571 0.2605 0.2400 0.2494 197,798 -0.01(-3.67%)
May 21, 2024 0.2475 0.2611 0.2475 0.2589 58,530 +0.01(+4.95%)
May 20, 2024 0.2390 0.2535 0.2390 0.2467 73,317 -0.00(-0.64%)
May 17, 2024 0.2417 0.2500 0.2415 0.2483 25,876 +0.00(+0.32%)
May 16, 2024 0.2427 0.2541 0.2311 0.2475 95,042 -0.00(-0.92%)
May 15, 2024 0.2071 0.2498 0.2071 0.2498 57,702 +0.03(+14.85%)
May 14, 2024 0.2090 0.2180 0.2071 0.2175 146,889 +0.00(+2.30%)
May 13, 2024 0.2151 0.2200 0.2100 0.2126 121,924 -0.01(-4.15%)
May 10, 2024 0.2375 0.2375 0.2218 0.2218 33,058 -0.01(-3.23%)
May 09, 2024 0.2343 0.2381 0.2250 0.2292 75,857 -0.00(-1.08%)
May 08, 2024 0.2400 0.2400 0.2250 0.2317 325,264 -0.01(-3.46%)
May 07, 2024 0.2200 0.2400 0.2200 0.2400 106,039 +0.01(+3.00%)
May 06, 2024 0.2300 0.2341 0.2300 0.2330 85,515 +0.00(+0.26%)
May 03, 2024 0.2400 0.2437 0.2300 0.2324 143,597 -0.01(-4.64%)
May 02, 2024 0.2340 0.2460 0.2340 0.2437 49,522 +0.00(+1.12%)
May 01, 2024 0.2361 0.2448 0.2286 0.2410 33,250 -0.00(-0.74%)
Apr 30, 2024 0.2301 0.2436 0.2300 0.2428 209,318 +0.01(+3.10%)
Apr 29, 2024 0.2400 0.2400 0.2262 0.2355 58,992 -0.00(-0.21%)
Apr 26, 2024 0.2350 0.2400 0.2314 0.2360 538,019 +0.00(+0.55%)
Apr 25, 2024 0.2500 0.2500 0.2320 0.2347 96,155 -0.01(-3.85%)
Apr 24, 2024 0.2480 0.2550 0.2330 0.2441 117,922 -0.01(-3.33%)
Apr 23, 2024 0.2500 0.2549 0.2400 0.2525 275,603 +0.01(+5.21%)
Apr 22, 2024 0.2341 0.2488 0.2220 0.2400 186,665 +0.00(+0.46%)
Apr 19, 2024 0.2374 0.2389 0.2371 0.2389 18,488 +0.00(+0.89%)
Apr 18, 2024 0.2338 0.2390 0.2325 0.2368 57,002 +0.01(+2.96%)
Apr 17, 2024 0.2330 0.2349 0.2262 0.2300 104,411 -0.00(-1.29%)
Apr 16, 2024 0.2500 0.2500 0.2330 0.2330 257,447 -0.01(-4.66%)
Apr 15, 2024 0.2562 0.2690 0.2400 0.2444 224,319 -0.01(-3.82%)
Apr 12, 2024 0.2770 0.2770 0.2500 0.2541 103,169 -0.00(-1.74%)
Apr 11, 2024 0.2630 0.2750 0.2571 0.2586 68,933 +0.00(+0.23%)
Apr 10, 2024 0.2700 0.2800 0.2545 0.2580 361,628 -0.03(-9.47%)
Apr 09, 2024 0.3061 0.3146 0.2728 0.2850 430,056 -0.02(-6.47%)
Apr 08, 2024 0.3350 0.3350 0.3000 0.3047 666,265 -0.01(-4.51%)
Apr 05, 2024 0.2950 0.3191 0.2695 0.3191 663,011 +0.05(+18.10%)
Apr 04, 2024 0.2536 0.3110 0.2525 0.2702 1,527,013 +0.02(+6.13%)
Apr 03, 2024 0.3620 0.3620 0.2446 0.2546 1,295,466 -0.09(-26.86%)
Apr 02, 2024 0.3200 0.3500 0.3098 0.3481 1,268,776 +0.03(+8.99%)
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.