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

Power Metals Corp (TSV: PWM )

0.3200 -0.0200 (-5.88%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 23, 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, 2017 0.3100 0.3100 0.2900 0.3000 66,000 +0.01(+3.45%)
May 30, 2017 0.2850 0.2900 0.2800 0.2900 54,135 +0.00(+0.00%)
May 29, 2017 0.2900 0.2900 0.2900 0.2900 10,000 -0.01(-1.69%)
May 26, 2017 0.2950 0.2950 0.2950 0.2950 40,000 -0.01(-1.67%)
May 25, 2017 0.2800 0.3000 0.2650 0.3000 131,200 +0.01(+1.69%)
May 24, 2017 0.2800 0.2950 0.2800 0.2950 27,600 -0.01(-3.28%)
May 23, 2017 0.3050 0.3050 0.2900 0.3050 137,333 +0.01(+1.67%)
May 19, 2017 0.3000 0.3050 0.3000 0.3000 189,600 +0.00(+0.00%)
May 18, 2017 0.3000 0.3000 0.3000 0.3000 66,000 +0.01(+1.69%)
May 17, 2017 0.3000 0.3000 0.2950 0.2950 115,000 -0.01(-1.67%)
May 16, 2017 0.3050 0.3050 0.2950 0.3000 235,500 +0.00(+0.00%)
May 15, 2017 0.3100 0.3150 0.3050 0.3000 139,742 -0.01(-3.23%)
May 12, 2017 0.3100 0.3150 0.3100 0.3100 305,916 -0.01(-1.59%)
May 11, 2017 0.3150 0.3150 0.3050 0.3150 146,631 +0.00(+0.00%)
May 10, 2017 0.3000 0.3150 0.3000 0.3150 192,500 +0.02(+5.00%)
May 09, 2017 0.3000 0.3000 0.2950 0.3000 123,816 +0.00(+0.00%)
May 08, 2017 0.3100 0.3100 0.3000 0.3000 119,566 -0.01(-1.64%)
May 05, 2017 0.3050 0.3100 0.3050 0.3050 84,000 +0.00(+0.00%)
May 04, 2017 0.3100 0.3100 0.3000 0.3050 566,000 -0.01(-1.61%)
May 03, 2017 0.3100 0.3200 0.3100 0.3100 602,418 -0.01(-1.59%)
May 02, 2017 0.3250 0.3250 0.3100 0.3150 863,414 +0.00(+0.00%)
May 01, 2017 0.3200 0.3200 0.3100 0.3150 134,400 +0.00(+0.00%)
Apr 28, 2017 0.3100 0.3200 0.3100 0.3150 1,283,952 +0.01(+1.61%)
Apr 27, 2017 0.3000 0.3100 0.3000 0.3100 14,249 +0.01(+3.33%)
Apr 26, 2017 0.2900 0.3000 0.2900 0.3000 198,500 -0.01(-1.64%)
Apr 25, 2017 0.3100 0.3100 0.3000 0.3050 587,139 -0.01(-1.61%)
Apr 24, 2017 0.3150 0.3250 0.3000 0.3100 936,328 +0.00(+0.00%)
Apr 21, 2017 0.3250 0.3350 0.3100 0.3100 1,330,789 -0.01(-3.13%)
Apr 20, 2017 0.3250 0.3300 0.3150 0.3200 707,105 +0.01(+3.23%)
Apr 19, 2017 0.3200 0.3200 0.3050 0.3100 41,883 -0.01(-3.13%)
Apr 18, 2017 0.3100 0.3250 0.3100 0.3200 72,206 +0.01(+1.59%)
Apr 17, 2017 0.3150 0.3150 0.3100 0.3150 55,000 +0.00(+0.00%)
Apr 13, 2017 0.3350 0.3400 0.3150 0.3150 703,400 +0.00(+0.00%)
Apr 12, 2017 0.3300 0.3300 0.3100 0.3150 237,135 -0.03(-7.35%)
Apr 11, 2017 0.3400 0.3500 0.3200 0.3400 341,208 +0.00(+0.00%)
Apr 10, 2017 0.3000 0.3400 0.2900 0.3400 804,335 +0.04(+13.33%)
Apr 07, 2017 0.2950 0.3000 0.2850 0.3000 124,300 +0.00(+0.00%)
Apr 06, 2017 0.2850 0.3000 0.2850 0.3000 92,800 +0.01(+3.45%)
Apr 05, 2017 0.2850 0.2900 0.2850 0.2900 28,110 +0.01(+1.75%)
Apr 04, 2017 0.2750 0.2900 0.2700 0.2850 118,196 +0.00(+1.79%)
Apr 03, 2017 0.2750 0.3000 0.2750 0.2800 229,400 -0.01(-5.08%)
Mar 31, 2017 0.2950 0.2950 0.2800 0.2950 139,100 -0.01(-1.67%)
Mar 30, 2017 0.2800 0.3000 0.2750 0.3000 75,500 +0.01(+3.45%)
Mar 29, 2017 0.2750 0.2950 0.2700 0.2900 558,500 +0.00(+0.00%)
Mar 28, 2017 0.2700 0.2900 0.2650 0.2900 279,557 +0.01(+5.45%)
Mar 27, 2017 0.2850 0.2950 0.2600 0.2750 535,148 -0.01(-5.17%)
Mar 24, 2017 0.2900 0.3050 0.2850 0.2900 188,500 -0.01(-3.33%)
Mar 23, 2017 0.2900 0.3050 0.2900 0.3000 67,249 +0.00(+0.00%)
Mar 22, 2017 0.3100 0.3100 0.3000 0.3000 142,450 +0.00(+0.00%)
Mar 21, 2017 0.3100 0.3100 0.3000 0.3000 183,587 -0.01(-1.64%)
Mar 20, 2017 0.3150 0.3300 0.3000 0.3050 616,556 -0.01(-1.61%)
Mar 17, 2017 0.2900 0.3100 0.2900 0.3100 99,500 +0.01(+3.33%)
Mar 16, 2017 0.3300 0.3300 0.3000 0.3000 174,969 -0.03(-9.09%)
Mar 15, 2017 0.3200 0.3350 0.3100 0.3300 171,700 +0.02(+4.76%)
Mar 14, 2017 0.3250 0.3350 0.3150 0.3150 358,926 -0.01(-3.08%)
Mar 13, 2017 0.3500 0.3500 0.3250 0.3250 649,566 -0.01(-1.52%)
Mar 10, 2017 0.3100 0.3300 0.3100 0.3300 130,414 +0.02(+6.45%)
Mar 09, 2017 0.3350 0.3350 0.3100 0.3100 379,907 -0.02(-4.62%)
Mar 08, 2017 0.3300 0.3350 0.3200 0.3250 1,307,050 +0.01(+3.17%)
Mar 07, 2017 0.3200 0.3200 0.3050 0.3150 114,843 -0.01(-1.56%)
Mar 06, 2017 0.3150 0.3400 0.3000 0.3200 993,061 +0.01(+3.23%)
Mar 03, 2017 0.3150 0.3200 0.2950 0.3100 499,434 -0.02(-6.06%)
Mar 02, 2017 0.3700 0.3800 0.2850 0.3300 879,193 -0.05(-14.29%)
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.