Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

0.0849 -0.0051 (-5.67%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 27, 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 26, 2024 0.0939 0.0947 0.0822 0.0900 345,057 +0.00(+0.00%)
Sep 25, 2024 0.0850 0.0940 0.0850 0.0900 24,500 +0.00(+5.88%)
Sep 24, 2024 0.0872 0.0873 0.0725 0.0850 241,350 +0.00(+3.53%)
Sep 23, 2024 0.0844 0.0893 0.0780 0.0821 132,300 -0.00(-2.26%)
Sep 20, 2024 0.0851 0.0950 0.0780 0.0840 55,300 +0.00(+1.69%)
Sep 19, 2024 0.0832 0.0842 0.0814 0.0826 122,000 -0.00(-2.25%)
Sep 18, 2024 0.0825 0.0845 0.0777 0.0845 42,900 +0.01(+9.31%)
Sep 17, 2024 0.0784 0.0814 0.0753 0.0773 184,200 -0.00(-1.65%)
Sep 16, 2024 0.0753 0.0814 0.0753 0.0786 18,598 -0.00(-2.96%)
Sep 13, 2024 0.0771 0.0822 0.0750 0.0810 135,152 +0.00(+4.52%)
Sep 12, 2024 0.0817 0.0851 0.0757 0.0775 119,952 -0.00(-1.90%)
Sep 11, 2024 0.0807 0.0821 0.0790 0.0790 91,100 +0.00(+1.28%)
Sep 10, 2024 0.0775 0.0816 0.0759 0.0780 15,713 +0.00(+1.56%)
Sep 09, 2024 0.0787 0.0787 0.0768 0.0768 5,816 +0.00(+0.26%)
Sep 06, 2024 0.0820 0.0825 0.0743 0.0766 140,434 -0.00(-1.79%)
Sep 05, 2024 0.0863 0.0863 0.0780 0.0780 138,204 -0.00(-4.18%)
Sep 04, 2024 0.0830 0.0840 0.0800 0.0814 73,940 -0.00(-4.12%)
Sep 03, 2024 0.0861 0.0873 0.0728 0.0849 48,295 -0.00(-1.85%)
Aug 30, 2024 0.0819 0.0966 0.0815 0.0865 334,531 -0.01(-13.33%)
Aug 29, 2024 0.1017 0.1017 0.0998 0.0998 18,863 -0.00(-0.30%)
Aug 28, 2024 0.0980 0.1008 0.0949 0.1001 20,500 -0.00(-4.58%)
Aug 27, 2024 0.1011 0.1049 0.1000 0.1049 65,650 +0.00(+4.69%)
Aug 26, 2024 0.1000 0.1050 0.0900 0.1002 85,833 -0.00(-0.79%)
Aug 23, 2024 0.0970 0.1010 0.0970 0.1010 31,100 +0.00(+0.50%)
Aug 22, 2024 0.1005 0.1005 0.1005 0.1005 9,000 -0.00(-3.37%)
Aug 21, 2024 0.1130 0.1130 0.0980 0.1040 55,418 +0.00(+1.17%)
Aug 20, 2024 0.1041 0.1077 0.1023 0.1028 44,218 -0.01(-6.55%)
Aug 19, 2024 0.1090 0.1100 0.0998 0.1100 91,387 +0.01(+11.34%)
Aug 16, 2024 0.1040 0.1040 0.0980 0.0988 27,260 -0.01(-5.00%)
Aug 15, 2024 0.0893 0.1040 0.0850 0.1040 60,600 +0.02(+22.35%)
Aug 14, 2024 0.0825 0.0901 0.0814 0.0850 206,250 -0.00(-0.93%)
Aug 13, 2024 0.0997 0.0997 0.0830 0.0858 77,511 +0.00(+0.35%)
Aug 12, 2024 0.0770 0.0855 0.0770 0.0855 69,101 +0.00(+4.52%)
Aug 09, 2024 0.0798 0.0824 0.0780 0.0818 47,051 +0.00(+0.12%)
Aug 08, 2024 0.0810 0.0822 0.0770 0.0817 129,798 -0.01(-5.77%)
Aug 07, 2024 0.0956 0.0956 0.0820 0.0867 196,700 -0.00(-3.67%)
Aug 06, 2024 0.0662 0.0950 0.0600 0.0900 247,401 -0.01(-5.26%)
Aug 05, 2024 0.0923 0.0975 0.0782 0.0950 314,353 +0.00(+0.00%)
Aug 02, 2024 0.1011 0.1020 0.0942 0.0950 227,615 +0.00(+0.00%)
Aug 01, 2024 0.1000 0.1029 0.0950 0.0950 137,119 -0.01(-8.65%)
Jul 31, 2024 0.1034 0.1058 0.1000 0.1040 68,641 +0.00(+2.06%)
Jul 30, 2024 0.1030 0.1056 0.1000 0.1019 38,940 +0.00(+1.90%)
Jul 29, 2024 0.1030 0.1030 0.1000 0.1000 38,000 -0.01(-5.03%)
Jul 26, 2024 0.1056 0.1056 0.1030 0.1053 32,000 +0.00(+2.23%)
Jul 25, 2024 0.1100 0.1100 0.1030 0.1030 35,516 -0.00(-4.54%)
Jul 24, 2024 0.1077 0.1100 0.1062 0.1079 33,360 +0.00(+2.18%)
Jul 23, 2024 0.1090 0.1129 0.1030 0.1056 72,800 -0.00(-3.12%)
Jul 22, 2024 0.1131 0.1150 0.1090 0.1090 81,070 -0.00(-3.54%)
Jul 19, 2024 0.1200 0.1200 0.1130 0.1130 214,060 -0.00(-2.67%)
Jul 18, 2024 0.1270 0.1270 0.1102 0.1161 118,505 -0.00(-3.01%)
Jul 17, 2024 0.1250 0.1250 0.1197 0.1197 24,613 -0.01(-7.50%)
Jul 16, 2024 0.1100 0.1300 0.1100 0.1294 158,200 +0.02(+14.01%)
Jul 15, 2024 0.1110 0.1252 0.1110 0.1135 76,250 -0.00(-2.66%)
Jul 12, 2024 0.1252 0.1252 0.1112 0.1166 109,093 -0.01(-6.65%)
Jul 11, 2024 0.1250 0.1250 0.1249 0.1249 2,619 +0.00(+0.00%)
Jul 10, 2024 0.1199 0.1249 0.1150 0.1249 31,586 +0.00(+1.46%)
Jul 09, 2024 0.1120 0.1250 0.1120 0.1231 31,865 +0.00(+3.97%)
Jul 08, 2024 0.1200 0.1200 0.1184 0.1184 46,535 +0.00(+0.68%)
Jul 05, 2024 0.1249 0.1262 0.1176 0.1176 99,750 -0.00(-3.21%)
Jul 03, 2024 0.1121 0.1237 0.1121 0.1215 51,839 +0.00(+3.40%)
Jul 02, 2024 0.1181 0.1181 0.1175 0.1175 3,498 -0.00(-0.93%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.