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

Power Metals Corp (TSV: PWM )

0.3250 -0.0150 (-4.41%)
Streaming Delayed Price Updated: 12:49 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, 2023 0.2400 0.2400 0.2300 0.2350 103,019 +0.00(+2.17%)
May 30, 2023 0.2300 0.2350 0.2300 0.2300 112,000 +0.01(+2.22%)
May 29, 2023 0.2300 0.2300 0.2200 0.2250 112,080 +0.00(+0.00%)
May 26, 2023 0.2250 0.2250 0.2250 0.2250 35,485 -0.01(-2.17%)
May 25, 2023 0.2300 0.2350 0.2250 0.2300 132,000 +0.00(+0.00%)
May 24, 2023 0.2350 0.2350 0.2200 0.2300 48,750 +0.01(+2.22%)
May 23, 2023 0.2300 0.2350 0.2250 0.2250 73,000 +0.00(+0.00%)
May 19, 2023 0.2250 0 -0.01(-4.26%)
May 18, 2023 0.2450 0.2450 0.2350 0.2350 90,340 +0.00(+0.00%)
May 17, 2023 0.2500 0.2500 0.2350 0.2350 97,877 -0.01(-4.08%)
May 16, 2023 0.2550 0.2550 0.2400 0.2450 79,650 -0.01(-3.92%)
May 15, 2023 0.2550 0.2550 0.2500 0.2550 48,000 +0.01(+2.00%)
May 12, 2023 0.2500 0.2500 0.2400 0.2500 171,775 +0.01(+2.04%)
May 11, 2023 0.2500 0.2550 0.2450 0.2450 120,000 +0.01(+2.08%)
May 10, 2023 0.2300 0.2450 0.2250 0.2400 152,710 +0.00(+0.00%)
May 09, 2023 0.2400 0.2450 0.2300 0.2400 167,509 +0.00(+0.00%)
May 08, 2023 0.2550 0.2550 0.2400 0.2400 152,460 -0.01(-2.04%)
May 05, 2023 0.2500 0.2500 0.2350 0.2450 56,200 +0.01(+2.08%)
May 04, 2023 0.2700 0.2700 0.2400 0.2400 192,230 -0.03(-9.43%)
May 03, 2023 0.2550 0.2650 0.2550 0.2650 44,000 +0.02(+6.00%)
May 02, 2023 0.2600 0.2600 0.2500 0.2500 26,024 -0.01(-3.85%)
May 01, 2023 0.2550 0.2600 0.2450 0.2600 79,650 +0.01(+1.96%)
Apr 28, 2023 0.2550 0.2550 0.2450 0.2550 16,000 +0.00(+0.00%)
Apr 27, 2023 0.2500 0.2600 0.2450 0.2550 33,230 +0.00(+0.00%)
Apr 26, 2023 0.2650 0.2650 0.2500 0.2550 36,500 -0.01(-1.92%)
Apr 25, 2023 0.2650 0.2650 0.2500 0.2600 232,665 +0.00(+0.00%)
Apr 24, 2023 0.2700 0.2700 0.2600 0.2600 43,000 -0.01(-3.70%)
Apr 21, 2023 0.2850 0.2850 0.2650 0.2700 95,000 +0.01(+1.89%)
Apr 20, 2023 0.2800 0.2800 0.2650 0.2650 35,100 -0.01(-3.64%)
Apr 19, 2023 0.2850 0.2850 0.2750 0.2750 55,823 -0.01(-3.51%)
Apr 18, 2023 0.2900 0.2900 0.2800 0.2850 57,750 -0.02(-5.00%)
Apr 17, 2023 0.3000 0.3100 0.2950 0.3000 61,000 +0.01(+3.45%)
Apr 14, 2023 0.3000 0.3000 0.2900 0.2900 101,500 -0.01(-1.69%)
Apr 13, 2023 0.2900 0.3000 0.2850 0.2950 247,000 +0.01(+1.72%)
Apr 12, 2023 0.2800 0.2900 0.2800 0.2900 49,516 +0.00(+0.00%)
Apr 11, 2023 0.2950 0.2950 0.2850 0.2900 31,350 +0.01(+1.75%)
Apr 10, 2023 0.3000 0.3000 0.2850 0.2850 30,133 -0.02(-5.00%)
Apr 06, 2023 0.3000 0 +0.00(+0.00%)
Apr 05, 2023 0.3000 0.3000 0.2900 0.3000 87,000 +0.01(+1.69%)
Apr 04, 2023 0.3050 0.3050 0.2900 0.2950 58,100 -0.02(-4.84%)
Apr 03, 2023 0.3200 0.3200 0.3100 0.3100 56,356 -0.01(-1.59%)
Mar 31, 2023 0.3150 0.3150 0.3100 0.3150 6,500 +0.01(+1.61%)
Mar 30, 2023 0.2950 0.3150 0.2950 0.3100 147,577 +0.03(+8.77%)
Mar 29, 2023 0.3050 0.3050 0.2750 0.2850 293,102 -0.02(-5.00%)
Mar 28, 2023 0.3050 0.3200 0.3000 0.3000 222,500 -0.01(-1.64%)
Mar 27, 2023 0.3200 0.3200 0.3050 0.3050 168,070 -0.02(-4.69%)
Mar 24, 2023 0.3100 0.3200 0.3050 0.3200 65,581 +0.01(+3.23%)
Mar 23, 2023 0.3100 0.3100 0.3100 0.3100 2,500 -0.01(-1.59%)
Mar 22, 2023 0.3100 0.3200 0.3100 0.3150 37,800 +0.01(+1.61%)
Mar 21, 2023 0.3250 0.3250 0.3100 0.3100 150,700 -0.01(-3.13%)
Mar 20, 2023 0.3150 0.3200 0.3150 0.3200 23,520 +0.01(+1.59%)
Mar 17, 2023 0.3300 0.3300 0.3100 0.3150 36,402 -0.01(-1.56%)
Mar 16, 2023 0.3050 0.3200 0.3000 0.3200 168,330 +0.02(+4.92%)
Mar 15, 2023 0.3200 0.3200 0.2950 0.3050 658,625 -0.02(-4.69%)
Mar 14, 2023 0.3250 0.3250 0.3150 0.3200 161,700 +0.00(+0.00%)
Mar 13, 2023 0.3400 0.3400 0.3200 0.3200 471,270 -0.02(-7.25%)
Mar 10, 2023 0.3550 0.3550 0.3450 0.3450 164,510 -0.02(-4.17%)
Mar 09, 2023 0.3700 0.3700 0.3600 0.3600 49,500 -0.01(-2.70%)
Mar 08, 2023 0.3850 0.3850 0.3700 0.3700 61,447 -0.01(-2.63%)
Mar 07, 2023 0.3850 0.3850 0.3700 0.3800 52,000 -0.01(-1.30%)
Mar 06, 2023 0.3850 0.3950 0.3750 0.3850 244,950 -0.02(-3.75%)
Mar 03, 2023 0.3900 0.4200 0.3900 0.4000 362,063 +0.01(+2.56%)
Mar 02, 2023 0.3900 0.4000 0.3800 0.3900 116,005 +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.