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

Power Metals Corp (TSV: PWM )

0.3050 -0.0200 (-6.15%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 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 (%)
May 31, 2019 0.0950 0.0950 0.0900 0.0900 37,044 +0.00(+0.00%)
May 30, 2019 0.0950 0.0950 0.0900 0.0900 69,194 -0.01(-5.26%)
May 29, 2019 0.1050 0.1050 0.0950 0.0950 45,005 -0.01(-5.00%)
May 28, 2019 0.1000 0.1000 0.0950 0.1000 136,719 -0.00(-4.76%)
May 27, 2019 0.1100 0.1100 0.1050 0.1050 17,000 +0.00(+5.00%)
May 24, 2019 0.1100 0.1100 0.1000 0.1000 79,816 -0.00(-4.76%)
May 23, 2019 0.1050 0.1100 0.1000 0.1050 97,067 -0.01(-4.55%)
May 22, 2019 0.1050 0.1100 0.1050 0.1100 58,663 +0.01(+4.76%)
May 21, 2019 0.1050 0.1050 0.1050 0.1050 61,426 +0.00(+0.00%)
May 17, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
May 16, 2019 0.1100 0.1100 0.1000 0.1000 328,760 +0.00(+0.00%)
May 15, 2019 0.1000 0.1000 0.1000 0.1000 95,017 +0.00(+0.00%)
May 14, 2019 0.1050 0.1050 0.1000 0.1000 64,071 -0.00(-4.76%)
May 13, 2019 0.1050 0.1050 0.1050 0.1050 172,226 +0.00(+0.00%)
May 10, 2019 0.1100 0.1100 0.1050 0.1050 90,874 -0.01(-4.55%)
May 09, 2019 0.1200 0.1200 0.1100 0.1100 109,678 -0.01(-4.35%)
May 08, 2019 0.1200 0.1200 0.1150 0.1150 68,245 +0.00(+0.00%)
May 07, 2019 0.1250 0.1350 0.1150 0.1150 172,457 -0.01(-8.00%)
May 06, 2019 0.1200 0.1300 0.1150 0.1250 480,161 +0.01(+8.70%)
May 03, 2019 0.1250 0.1250 0.1150 0.1150 88,999 +0.01(+4.55%)
May 02, 2019 0.1250 0.1250 0.1100 0.1100 10,000 -0.01(-8.33%)
May 01, 2019 0.1250 0.1250 0.1150 0.1200 43,225 +0.00(+0.00%)
Apr 30, 2019 0.1250 0.1250 0.1200 0.1200 150,593 -0.01(-4.00%)
Apr 29, 2019 0.1100 0.1250 0.1100 0.1250 349,080 +0.01(+8.70%)
Apr 26, 2019 0.1300 0.1300 0.1100 0.1150 455,312 -0.01(-11.54%)
Apr 25, 2019 0.1200 0.1300 0.1150 0.1300 946,062 +0.02(+18.18%)
Apr 24, 2019 0.1100 0.1150 0.1050 0.1100 378,429 +0.00(+0.00%)
Apr 23, 2019 0.1200 0.1200 0.1100 0.1100 66,488 -0.01(-4.35%)
Apr 22, 2019 0.1200 0.1200 0.1150 0.1150 3,250 -0.00(-4.17%)
Apr 18, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 17, 2019 0.1200 0.1200 0.1150 0.1200 28,706 +0.00(+0.00%)
Apr 16, 2019 0.1250 0.1250 0.1200 0.1200 2,845 +0.00(+0.00%)
Apr 15, 2019 0.1250 0.1250 0.1200 0.1200 69,498 -0.01(-4.00%)
Apr 12, 2019 0.1200 0.1250 0.1150 0.1250 186,900 +0.01(+8.70%)
Apr 11, 2019 0.1200 0.1200 0.1150 0.1150 83,903 -0.00(-4.17%)
Apr 10, 2019 0.1250 0.1250 0.1200 0.1200 209,310 +0.00(+0.00%)
Apr 09, 2019 0.1150 0.1250 0.1150 0.1200 59,741 +0.00(+0.00%)
Apr 08, 2019 0.1300 0.1350 0.1200 0.1200 267,980 -0.01(-4.00%)
Apr 05, 2019 0.1200 0.1250 0.1200 0.1250 58,495 +0.00(+0.00%)
Apr 04, 2019 0.1200 0.1250 0.1150 0.1250 94,500 +0.01(+4.17%)
Apr 03, 2019 0.1250 0.1300 0.1200 0.1200 203,251 -0.01(-7.69%)
Apr 02, 2019 0.1300 0.1300 0.1250 0.1300 8,415 +0.00(+0.00%)
Apr 01, 2019 0.1350 0.1400 0.1300 0.1300 54,978 -0.01(-3.70%)
Mar 29, 2019 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
Mar 28, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
Mar 27, 2019 0.1450 0.1450 0.1350 0.1350 150,400 -0.01(-3.57%)
Mar 26, 2019 0.1450 0.1500 0.1350 0.1400 165,272 -0.00(-3.45%)
Mar 25, 2019 0.1500 0.1500 0.1450 0.1450 278,725 -0.01(-6.45%)
Mar 22, 2019 0.1550 0.1550 0.1550 0.1550 24,000 +0.00(+0.00%)
Mar 21, 2019 0.1600 0.1600 0.1550 0.1550 247,465 +0.01(+3.33%)
Mar 20, 2019 0.1500 0.1500 0.1500 0.1500 58,764 +0.00(+0.00%)
Mar 19, 2019 0.1500 0.1550 0.1500 0.1500 18,954 +0.00(+0.00%)
Mar 18, 2019 0.1600 0.1600 0.1500 0.1500 163,971 -0.01(-3.23%)
Mar 15, 2019 0.1600 0.1600 0.1550 0.1550 48,969 +0.00(+0.00%)
Mar 14, 2019 0.1500 0.1550 0.1500 0.1550 246,500 +0.00(+0.00%)
Mar 13, 2019 0.1550 0.1550 0.1500 0.1550 36,085 +0.01(+3.33%)
Mar 12, 2019 0.1550 0.1550 0.1500 0.1500 88,832 -0.01(-3.23%)
Mar 11, 2019 0.1650 0.1650 0.1550 0.1550 52,125 -0.01(-3.13%)
Mar 08, 2019 0.1650 0.1650 0.1500 0.1600 113,764 +0.01(+3.23%)
Mar 07, 2019 0.1650 0.1650 0.1550 0.1550 39,176 -0.01(-6.06%)
Mar 06, 2019 0.1500 0.1650 0.1500 0.1650 37,830 +0.01(+3.13%)
Mar 05, 2019 0.1650 0.1650 0.1550 0.1600 16,100 +0.00(+0.00%)
Mar 04, 2019 0.1650 0.1650 0.1600 0.1600 32,961 +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.