Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stillwater Critical Minerals Corp (OP: PGEZF )

0.1330 +0.0018 (+1.37%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 28, 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 28, 2021 0.3130 0.3449 0.3130 0.3405 182,854 +0.01(+1.64%)
May 27, 2021 0.3350 0.3456 0.3350 0.3350 217,730 -0.00(-1.21%)
May 26, 2021 0.3400 0.3520 0.3301 0.3391 194,148 -0.00(-1.31%)
May 25, 2021 0.3801 0.3801 0.3359 0.3436 715,801 -0.05(-13.32%)
May 24, 2021 0.4005 0.4199 0.3700 0.3964 220,745 +0.01(+3.23%)
May 21, 2021 0.3775 0.3948 0.3650 0.3840 382,399 +0.01(+2.43%)
May 20, 2021 0.3513 0.3849 0.3450 0.3749 338,814 +0.04(+12.48%)
May 19, 2021 0.3585 0.3659 0.3307 0.3333 155,892 -0.01(-3.11%)
May 18, 2021 0.3630 0.3630 0.3396 0.3440 345,906 +0.01(+4.05%)
May 17, 2021 0.3297 0.3523 0.3297 0.3306 88,484 -0.02(-5.49%)
May 14, 2021 0.3499 0.3600 0.3240 0.3498 215,783 +0.01(+1.98%)
May 13, 2021 0.3410 0.3500 0.3410 0.3430 38,001 +0.00(+1.21%)
May 12, 2021 0.3700 0.3722 0.3319 0.3389 69,216 -0.02(-5.18%)
May 11, 2021 0.3483 0.3685 0.3210 0.3574 70,348 +0.01(+2.29%)
May 10, 2021 0.3699 0.3699 0.3430 0.3494 235,438 -0.01(-1.74%)
May 07, 2021 0.3380 0.3725 0.3380 0.3556 163,273 -0.01(-2.76%)
May 06, 2021 0.3740 0.3764 0.3603 0.3657 79,105 +0.00(+0.49%)
May 05, 2021 0.3602 0.3721 0.3501 0.3639 124,567 -0.01(-2.18%)
May 04, 2021 0.4070 0.4070 0.3650 0.3720 86,742 -0.02(-5.75%)
May 03, 2021 0.3864 0.3960 0.3708 0.3947 157,276 +0.02(+4.58%)
Apr 30, 2021 0.3926 0.3926 0.3676 0.3774 90,900 -0.00(-0.84%)
Apr 29, 2021 0.4042 0.4118 0.3717 0.3806 306,870 -0.01(-3.67%)
Apr 28, 2021 0.3880 0.4000 0.3571 0.3951 354,705 +0.03(+8.81%)
Apr 27, 2021 0.3423 0.3679 0.3408 0.3631 263,343 +0.03(+7.74%)
Apr 26, 2021 0.3306 0.3455 0.3306 0.3370 78,875 +0.00(+0.00%)
Apr 23, 2021 0.3300 0.3376 0.3150 0.3370 333,700 +0.01(+2.12%)
Apr 22, 2021 0.3332 0.3350 0.3234 0.3300 66,971 -0.00(-0.99%)
Apr 21, 2021 0.3300 0.3333 0.3040 0.3333 194,920 +0.02(+6.11%)
Apr 20, 2021 0.3500 0.3500 0.3100 0.3141 57,608 -0.00(-1.35%)
Apr 19, 2021 0.3420 0.3420 0.3109 0.3184 201,429 -0.01(-4.24%)
Apr 16, 2021 0.3200 0.3325 0.3200 0.3325 279,100 +0.02(+5.35%)
Apr 15, 2021 0.3380 0.3380 0.3070 0.3156 356,267 +0.01(+1.81%)
Apr 14, 2021 0.3022 0.3114 0.3022 0.3100 72,850 +0.00(+1.34%)
Apr 13, 2021 0.3000 0.3116 0.3000 0.3059 83,062 +0.01(+1.97%)
Apr 12, 2021 0.3118 0.3158 0.2980 0.3000 81,919 +0.00(+0.00%)
Apr 09, 2021 0.2932 0.3000 0.2931 0.3000 22,700 -0.00(-0.43%)
Apr 08, 2021 0.3210 0.3300 0.2936 0.3013 102,986 +0.00(+1.41%)
Apr 07, 2021 0.3000 0.3000 0.2895 0.2971 136,760 -0.01(-3.29%)
Apr 06, 2021 0.3000 0.3072 0.2983 0.3072 86,189 +0.01(+4.35%)
Apr 05, 2021 0.2977 0.3000 0.2816 0.2944 179,291 +0.00(+1.52%)
Apr 01, 2021 0.2816 0.2960 0.2800 0.2900 269,000 +0.00(+0.73%)
Mar 31, 2021 0.2773 0.2999 0.2773 0.2879 239,331 +0.00(+1.02%)
Mar 30, 2021 0.3130 0.3130 0.2820 0.2850 133,435 -0.01(-3.39%)
Mar 29, 2021 0.3250 0.3310 0.2935 0.2950 243,730 -0.01(-2.32%)
Mar 26, 2021 0.2851 0.3030 0.2802 0.3020 160,500 +0.01(+4.28%)
Mar 25, 2021 0.2740 0.2997 0.2740 0.2896 112,168 +0.00(+0.91%)
Mar 24, 2021 0.2863 0.2935 0.2780 0.2870 83,791 +0.01(+2.50%)
Mar 23, 2021 0.2826 0.2951 0.2800 0.2800 98,140 -0.01(-3.48%)
Mar 22, 2021 0.3210 0.3210 0.2800 0.2901 231,616 -0.01(-3.59%)
Mar 19, 2021 0.2870 0.3070 0.2870 0.3009 179,000 +0.00(+0.33%)
Mar 18, 2021 0.3220 0.3220 0.2900 0.2999 227,644 -0.00(-0.03%)
Mar 17, 2021 0.2889 0.3050 0.2840 0.3000 47,236 +0.01(+5.12%)
Mar 16, 2021 0.2971 0.2998 0.2809 0.2854 113,232 -0.01(-4.39%)
Mar 15, 2021 0.3243 0.3375 0.2940 0.2985 202,814 -0.02(-7.15%)
Mar 12, 2021 0.3068 0.3215 0.3034 0.3215 145,400 +0.01(+3.71%)
Mar 11, 2021 0.3350 0.3389 0.3100 0.3100 81,510 -0.01(-3.37%)
Mar 10, 2021 0.3200 0.3400 0.3200 0.3208 152,279 +0.00(+0.98%)
Mar 09, 2021 0.3059 0.3177 0.2959 0.3177 211,949 +0.02(+7.69%)
Mar 08, 2021 0.2986 0.3040 0.2630 0.2950 161,268 +0.01(+4.65%)
Mar 05, 2021 0.2763 0.2850 0.2700 0.2819 112,400 +0.00(+0.57%)
Mar 04, 2021 0.3100 0.3300 0.2751 0.2803 662,682 -0.04(-11.72%)
Mar 03, 2021 0.3200 0.3664 0.3157 0.3175 381,173 -0.00(-0.31%)
Mar 02, 2021 0.3000 0.3292 0.2950 0.3185 158,710 +0.01(+4.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.