ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Stillwater Critical Minerals Corp (TSV: PGE )

0.1530 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 0.1400 0.1530 0.1400 0.1530 19,300 +0.01(+5.52%)
Nov 13, 2024 0.1650 0.1750 0.1450 0.1450 121,514 -0.02(-9.38%)
Nov 12, 2024 0.1700 0.1800 0.1600 0.1600 150,000 -0.01(-5.88%)
Nov 11, 2024 0.1700 0.1700 0.1600 0.1700 98,665 -0.00(-2.86%)
Nov 08, 2024 0.1900 0.1900 0.1650 0.1750 79,973 -0.02(-7.89%)
Nov 07, 2024 0.1650 0.2000 0.1650 0.1900 208,500 +0.02(+11.76%)
Nov 06, 2024 0.1650 0.1700 0.1550 0.1700 228,965 +0.00(+0.00%)
Nov 05, 2024 0.1550 0.1750 0.1550 0.1700 250,191 +0.01(+6.25%)
Nov 04, 2024 0.1650 0.1700 0.1600 0.1600 110,400 -0.01(-3.03%)
Nov 01, 2024 0.1900 0.2000 0.1550 0.1650 313,831 -0.02(-10.81%)
Oct 31, 2024 0.2050 0.2050 0.1800 0.1850 267,661 -0.02(-9.76%)
Oct 30, 2024 0.2050 0.2050 0.1800 0.2050 178,183 +0.01(+5.13%)
Oct 29, 2024 0.2000 0.2050 0.1950 0.1950 257,953 -0.01(-4.88%)
Oct 28, 2024 0.2050 0.2050 0.1950 0.2050 866,133 +0.00(+0.00%)
Oct 25, 2024 0.1900 0.2050 0.1900 0.2050 315,578 +0.01(+5.13%)
Oct 24, 2024 0.2000 0.2050 0.1930 0.1950 214,232 +0.01(+2.63%)
Oct 23, 2024 0.2000 0.2000 0.1850 0.1900 107,610 -0.01(-2.56%)
Oct 22, 2024 0.1900 0.2100 0.1900 0.1950 579,858 +0.02(+11.43%)
Oct 21, 2024 0.1400 0.2000 0.1400 0.1750 1,019,792 +0.03(+25.00%)
Oct 18, 2024 0.1250 0.1400 0.1250 0.1400 114,690 +0.02(+12.00%)
Oct 17, 2024 0.1150 0.1250 0.1150 0.1250 82,850 +0.01(+8.70%)
Oct 16, 2024 0.1200 0.1200 0.1150 0.1150 132,800 -0.00(-4.17%)
Oct 15, 2024 0.1200 0.1200 0.1200 0.1200 87,367 -0.01(-4.00%)
Oct 11, 2024 0.1250 0 +0.00(+0.00%)
Oct 10, 2024 0.1200 0.1250 0.1200 0.1250 45,500 +0.01(+4.17%)
Oct 09, 2024 0.1200 0.1200 0.1150 0.1200 12,500 +0.00(+4.35%)
Oct 08, 2024 0.1200 0.1200 0.1150 0.1150 5,876 +0.00(+0.00%)
Oct 07, 2024 0.1050 0.1200 0.1050 0.1150 137,867 +0.01(+9.52%)
Oct 04, 2024 0.1100 0.1100 0.1050 0.1050 47,000 -0.01(-4.55%)
Oct 03, 2024 0.1200 0.1200 0.1100 0.1100 117,010 -0.01(-4.35%)
Oct 02, 2024 0.1100 0.1150 0.1100 0.1150 27,000 +0.01(+4.55%)
Oct 01, 2024 0.1200 0.1200 0.1100 0.1100 44,663 -0.01(-4.35%)
Sep 30, 2024 0.1250 0.1250 0.1150 0.1150 29,000 +0.01(+4.55%)
Sep 27, 2024 0.1250 0.1250 0.1100 0.1100 79,984 -0.01(-12.00%)
Sep 26, 2024 0.1200 0.1250 0.1200 0.1250 225,700 +0.01(+8.70%)
Sep 25, 2024 0.1150 0.1200 0.1150 0.1150 18,500 +0.00(+0.00%)
Sep 24, 2024 0.1100 0.1150 0.0950 0.1150 258,185 +0.00(+0.00%)
Sep 23, 2024 0.1200 0.1200 0.1050 0.1150 48,109 -0.00(-4.17%)
Sep 20, 2024 0.1150 0.1200 0.1100 0.1200 67,979 +0.01(+9.09%)
Sep 19, 2024 0.1050 0.1100 0.1050 0.1100 291,000 +0.00(+0.00%)
Sep 18, 2024 0.1100 0.1100 0.1100 0.1100 79,000 +0.00(+0.00%)
Sep 17, 2024 0.1050 0.1100 0.1050 0.1100 67,500 +0.00(+0.00%)
Sep 16, 2024 0.1100 0.1100 0.1050 0.1100 21,650 +0.00(+0.00%)
Sep 13, 2024 0.1050 0.1100 0.1050 0.1100 117,822 +0.01(+4.76%)
Sep 12, 2024 0.1050 0.1100 0.1000 0.1050 168,600 +0.00(+0.00%)
Sep 11, 2024 0.1100 0.1100 0.1050 0.1050 70,925 +0.00(+0.00%)
Sep 10, 2024 0.1050 0.1050 0.1050 0.1050 7,500 +0.00(+0.00%)
Sep 09, 2024 0.1050 0.1050 0.1050 0.1050 22,000 +0.00(+0.00%)
Sep 06, 2024 0.1050 0.1050 0.1000 0.1050 84,010 +0.00(+0.00%)
Sep 05, 2024 0.1050 0.1150 0.1050 0.1050 199,296 -0.01(-4.55%)
Sep 04, 2024 0.1100 0.1100 0.1100 0.1100 54,500 -0.01(-4.35%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.