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

Power Metals Corp (TSV: PWM )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 29, 2020 0.4000 0.4200 0.4000 0.4200 528,031 +0.00(+0.00%)
May 28, 2020 0.4200 0.4350 0.4100 0.4200 415,077 -0.02(-4.55%)
May 27, 2020 0.4500 0.4500 0.4300 0.4400 396,095 -0.01(-2.22%)
May 26, 2020 0.4450 0.4550 0.4400 0.4500 264,046 +0.00(+0.00%)
May 25, 2020 0.4600 0.4600 0.4400 0.4500 175,839 -0.01(-2.17%)
May 22, 2020 0.4800 0.4800 0.4500 0.4600 304,027 -0.01(-2.13%)
May 21, 2020 0.4900 0.4950 0.4650 0.4700 508,478 -0.02(-4.08%)
May 20, 2020 0.5000 0.5000 0.4850 0.4900 489,401 +0.01(+1.03%)
May 19, 2020 0.5000 0.5100 0.4800 0.4850 666,811 +0.00(+0.00%)
May 15, 2020 0.4850 0.4850 0.4850 0 -0.01(-2.02%)
May 14, 2020 0.4800 0.4950 0.4350 0.4950 1,122,834 +0.02(+4.21%)
May 13, 2020 0.4850 0.5000 0.4650 0.4750 787,068 -0.04(-6.86%)
May 12, 2020 0.5300 0.5400 0.4700 0.5100 1,436,544 -0.02(-3.77%)
May 11, 2020 0.4300 0.5300 0.4300 0.5300 3,696,984 +0.12(+29.27%)
May 08, 2020 0.4150 0.4200 0.4000 0.4100 268,229 -0.01(-1.20%)
May 07, 2020 0.3950 0.4150 0.3950 0.4150 459,914 +0.02(+5.06%)
May 06, 2020 0.4050 0.4100 0.3900 0.3950 457,010 -0.01(-1.25%)
May 05, 2020 0.3950 0.4100 0.3900 0.4000 565,688 +0.01(+2.56%)
May 04, 2020 0.3800 0.4000 0.3650 0.3900 505,229 -0.02(-3.70%)
May 01, 2020 0.4000 0.4100 0.3600 0.4050 1,090,558 -0.02(-4.71%)
Apr 30, 2020 0.4800 0.4800 0.3500 0.4250 3,651,789 -0.05(-10.53%)
Apr 29, 2020 0.4450 0.4900 0.4450 0.4750 2,458,235 +0.02(+5.56%)
Apr 28, 2020 0.4050 0.4500 0.4000 0.4500 2,824,381 +0.04(+11.11%)
Apr 27, 2020 0.3500 0.4050 0.3350 0.4050 4,217,296 +0.08(+22.73%)
Apr 24, 2020 0.3050 0.3300 0.2900 0.3300 1,752,710 +0.02(+6.45%)
Apr 23, 2020 0.2750 0.3150 0.2750 0.3100 2,849,660 +0.04(+16.98%)
Apr 22, 2020 0.2550 0.2650 0.2500 0.2650 123,816 +0.01(+1.92%)
Apr 21, 2020 0.2750 0.2750 0.2500 0.2600 180,286 -0.01(-1.89%)
Apr 20, 2020 0.2800 0.2800 0.2500 0.2650 442,233 -0.02(-5.36%)
Apr 17, 2020 0.2600 0.2800 0.2600 0.2800 1,582,091 +0.03(+12.00%)
Apr 16, 2020 0.2000 0.2550 0.2000 0.2500 1,896,038 +0.05(+28.21%)
Apr 15, 2020 0.2050 0.2050 0.1900 0.1950 267,098 -0.01(-2.50%)
Apr 14, 2020 0.2050 0.2050 0.1950 0.2000 70,701 +0.01(+2.56%)
Apr 13, 2020 0.1950 0.2100 0.1950 0.1950 143,400 -0.01(-4.88%)
Apr 09, 2020 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Apr 08, 2020 0.2100 0.2100 0.1950 0.1950 86,433 -0.01(-2.50%)
Apr 07, 2020 0.2100 0.2100 0.1950 0.2000 130,010 +0.00(+0.00%)
Apr 06, 2020 0.2050 0.2150 0.1900 0.2000 320,752 -0.01(-6.98%)
Apr 03, 2020 0.1950 0.2150 0.1950 0.2150 263,000 +0.01(+2.38%)
Apr 02, 2020 0.2000 0.2100 0.1950 0.2100 64,454 +0.01(+2.44%)
Apr 01, 2020 0.2100 0.2150 0.2000 0.2050 140,953 -0.01(-2.38%)
Mar 31, 2020 0.2300 0.2300 0.2100 0.2100 199,468 -0.02(-6.67%)
Mar 30, 2020 0.2250 0.2350 0.2100 0.2250 585,531 -0.01(-6.25%)
Mar 27, 2020 0.2000 0.2400 0.2000 0.2400 2,193,483 +0.05(+26.32%)
Mar 26, 2020 0.1500 0.1900 0.1500 0.1900 706,513 +0.04(+26.67%)
Mar 25, 2020 0.1350 0.1500 0.1350 0.1500 401,319 +0.01(+3.45%)
Mar 24, 2020 0.0950 0.1450 0.0950 0.1450 227,895 +0.04(+45.00%)
Mar 23, 2020 0.1200 0.1200 0.1000 0.1000 74,394 -0.01(-13.04%)
Mar 20, 2020 0.1150 0.1150 0.1050 0.1150 266,300 -0.00(-4.17%)
Mar 19, 2020 0.1000 0.1200 0.1000 0.1200 41,250 +0.01(+9.09%)
Mar 18, 2020 0.1000 0.1100 0.1000 0.1100 267,775 -0.01(-8.33%)
Mar 17, 2020 0.1000 0.1200 0.0900 0.1200 340,029 +0.02(+26.32%)
Mar 16, 2020 0.1300 0.1300 0.0950 0.0950 286,678 -0.03(-24.00%)
Mar 13, 2020 0.1500 0.1500 0.1250 0.1250 110,353 -0.01(-7.41%)
Mar 12, 2020 0.1300 0.1450 0.1300 0.1350 250,033 +0.00(+0.00%)
Mar 11, 2020 0.1350 0.1500 0.1300 0.1350 277,677 -0.01(-6.90%)
Mar 10, 2020 0.1550 0.1600 0.1450 0.1450 68,450 -0.01(-6.45%)
Mar 09, 2020 0.1600 0.1650 0.1500 0.1550 343,162 -0.01(-3.13%)
Mar 06, 2020 0.1850 0.1850 0.1600 0.1600 182,290 -0.01(-8.57%)
Mar 05, 2020 0.1850 0.1850 0.1750 0.1750 115,100 +0.00(+0.00%)
Mar 04, 2020 0.1600 0.1750 0.1600 0.1750 82,525 +0.02(+12.90%)
Mar 03, 2020 0.2000 0.2000 0.1550 0.1550 408,682 -0.02(-8.82%)
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.