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: 2:12 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, 2018 0.5100 0.5100 0.4800 0.5100 332,697 +0.00(+0.00%)
May 30, 2018 0.5000 0.5100 0.4900 0.5100 365,130 +0.01(+2.00%)
May 29, 2018 0.5000 0.5000 0.4900 0.5000 195,286 +0.00(+0.00%)
May 28, 2018 0.5000 0.5000 0.4950 0.5000 23,500 +0.01(+1.01%)
May 25, 2018 0.4950 0.5000 0.4900 0.4950 417,300 -0.01(-1.00%)
May 24, 2018 0.4600 0.5000 0.4600 0.5000 274,111 +0.02(+4.17%)
May 23, 2018 0.4700 0.4900 0.4550 0.4800 130,755 +0.01(+1.05%)
May 22, 2018 0.4800 0.4850 0.4600 0.4750 111,378 +0.01(+1.06%)
May 18, 2018 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
May 17, 2018 0.5000 0.5000 0.4700 0.4900 62,795 -0.01(-1.01%)
May 16, 2018 0.4450 0.4950 0.4300 0.4950 182,376 +0.06(+13.79%)
May 15, 2018 0.4850 0.5000 0.4300 0.4350 288,308 -0.04(-9.37%)
May 14, 2018 0.5000 0.5000 0.4800 0.4800 86,336 -0.02(-4.00%)
May 11, 2018 0.4950 0.5000 0.4900 0.5000 91,000 +0.00(+0.00%)
May 10, 2018 0.5000 0.5000 0.4800 0.5000 155,647 +0.02(+3.09%)
May 09, 2018 0.4850 0.5100 0.4850 0.4850 60,067 -0.01(-2.02%)
May 08, 2018 0.5100 0.5200 0.4850 0.4950 119,531 -0.01(-1.00%)
May 07, 2018 0.5500 0.5500 0.5000 0.5000 150,582 -0.04(-7.41%)
May 04, 2018 0.5800 0.5800 0.5400 0.5400 84,708 -0.03(-5.26%)
May 03, 2018 0.5600 0.5800 0.5400 0.5700 87,613 +0.02(+3.64%)
May 02, 2018 0.5400 0.5800 0.5300 0.5500 153,571 +0.02(+3.77%)
May 01, 2018 0.5400 0.5400 0.5300 0.5300 23,277 -0.01(-1.85%)
Apr 30, 2018 0.5300 0.5500 0.5200 0.5400 394,985 +0.00(+0.00%)
Apr 27, 2018 0.5500 0.5500 0.5300 0.5400 33,260 -0.01(-1.82%)
Apr 26, 2018 0.5300 0.5500 0.5300 0.5500 48,047 +0.02(+3.77%)
Apr 25, 2018 0.5400 0.5400 0.5300 0.5300 106,543 -0.01(-1.85%)
Apr 24, 2018 0.5500 0.5600 0.5400 0.5400 90,022 -0.02(-3.57%)
Apr 23, 2018 0.5600 0.5600 0.5400 0.5600 72,947 +0.00(+0.00%)
Apr 20, 2018 0.5700 0.5700 0.5500 0.5600 111,067 -0.01(-1.75%)
Apr 19, 2018 0.5800 0.5800 0.5600 0.5700 81,257 +0.00(+0.00%)
Apr 18, 2018 0.5700 0.5700 0.5600 0.5700 74,737 +0.01(+1.79%)
Apr 17, 2018 0.5600 0.5700 0.5600 0.5600 136,460 +0.00(+0.00%)
Apr 16, 2018 0.5900 0.5900 0.5600 0.5600 374,346 -0.03(-5.08%)
Apr 13, 2018 0.6000 0.6100 0.5700 0.5900 179,974 -0.02(-3.28%)
Apr 12, 2018 0.6000 0.6100 0.5800 0.6100 214,040 +0.02(+3.39%)
Apr 11, 2018 0.6300 0.6400 0.5900 0.5900 461,961 -0.05(-7.81%)
Apr 10, 2018 0.6300 0.6500 0.6200 0.6400 404,237 +0.01(+1.59%)
Apr 09, 2018 0.6700 0.6800 0.6300 0.6300 292,812 -0.05(-7.35%)
Apr 06, 2018 0.6500 0.6800 0.6400 0.6800 545,541 +0.02(+3.03%)
Apr 05, 2018 0.6400 0.6600 0.6300 0.6600 276,787 +0.01(+1.54%)
Apr 04, 2018 0.6400 0.6500 0.6300 0.6500 185,611 +0.00(+0.00%)
Apr 03, 2018 0.6700 0.6800 0.6400 0.6500 202,269 -0.03(-4.41%)
Apr 02, 2018 0.6900 0.7000 0.6700 0.6800 237,165 +0.02(+3.03%)
Mar 29, 2018 0.6600 0.6600 0.6600 0 +0.03(+4.76%)
Mar 28, 2018 0.6400 0.6400 0.6100 0.6300 200,764 -0.01(-1.56%)
Mar 27, 2018 0.6300 0.6500 0.6300 0.6400 537,042 +0.00(+0.00%)
Mar 26, 2018 0.6300 0.6400 0.6300 0.6400 77,513 +0.02(+3.23%)
Mar 23, 2018 0.6000 0.6400 0.6000 0.6200 356,960 +0.02(+3.33%)
Mar 22, 2018 0.6400 0.6400 0.6000 0.6000 224,152 -0.05(-7.69%)
Mar 21, 2018 0.6400 0.6600 0.6400 0.6500 110,440 +0.01(+1.56%)
Mar 20, 2018 0.6600 0.6600 0.6300 0.6400 130,720 -0.02(-3.03%)
Mar 19, 2018 0.6800 0.6800 0.6300 0.6600 545,159 +0.01(+1.54%)
Mar 16, 2018 0.6600 0.6700 0.6400 0.6500 62,600 +0.00(+0.00%)
Mar 15, 2018 0.6700 0.6700 0.6400 0.6500 96,916 -0.01(-1.52%)
Mar 14, 2018 0.6700 0.7000 0.6600 0.6600 142,514 -0.02(-2.94%)
Mar 13, 2018 0.6500 0.6900 0.6400 0.6800 190,072 +0.03(+4.62%)
Mar 12, 2018 0.6400 0.6700 0.6300 0.6500 34,469 +0.00(+0.00%)
Mar 09, 2018 0.6200 0.6700 0.6100 0.6500 544,269 +0.04(+6.56%)
Mar 08, 2018 0.5900 0.6200 0.5900 0.6100 545,033 +0.01(+1.67%)
Mar 07, 2018 0.5500 0.6000 0.5300 0.6000 623,694 +0.04(+7.14%)
Mar 06, 2018 0.5800 0.5800 0.5600 0.5600 39,692 -0.03(-5.08%)
Mar 05, 2018 0.5800 0.6000 0.5800 0.5900 35,957 -0.01(-1.67%)
Mar 02, 2018 0.5600 0.6000 0.5500 0.6000 179,081 +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.