Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plateau Energy Metals Inc. (OP: PLUUF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 0.5111 0.5111 0.4697 0.4734 17,699 -0.04(-7.79%)
Jan 29, 2019 0.5134 0.5134 0.5134 0 +0.01(+2.68%)
Jan 28, 2019 0.4904 0.5000 0.4904 0.5000 3,511 +0.02(+4.93%)
Jan 25, 2019 0.4769 0.4769 0.4765 0.4765 2,500 -0.04(-8.29%)
Jan 24, 2019 0.5050 0.5196 0.5003 0.5196 4,205 +0.00(+0.81%)
Jan 23, 2019 0.5181 0.5567 0.5154 0.5154 13,523 +0.01(+2.06%)
Jan 22, 2019 0.5050 0.5050 0.5050 0.5050 4,542 -0.01(-2.21%)
Jan 16, 2019 0.5164 0.5164 0.5164 0 -0.01(-2.01%)
Jan 15, 2019 0.5270 0.5270 0.5270 0.5270 4,000 -0.00(-0.47%)
Jan 14, 2019 0.5295 0.5295 0.5295 0.5295 500 -0.00(-0.36%)
Jan 11, 2019 0.5024 0.5314 0.5024 0.5314 6,600 +0.03(+6.26%)
Jan 10, 2019 0.5700 0.5700 0.4780 0.5001 76,031 -0.08(-13.18%)
Jan 09, 2019 0.5760 0.5760 0.5760 0.5760 100 +0.02(+3.63%)
Jan 08, 2019 0.5558 0.5558 0.5558 0.5558 1,425 -0.04(-6.70%)
Jan 07, 2019 0.5320 0.5985 0.5320 0.5957 15,243 +0.09(+17.70%)
Jan 04, 2019 0.5061 0.5061 0.5061 0.5061 1,500 -0.02(-4.51%)
Jan 03, 2019 0.5300 0.5300 0.5300 0.5300 2,500 +0.06(+13.13%)
Jan 02, 2019 0.5260 0.5260 0.4685 0.4685 4,907 -0.01(-2.40%)
Dec 31, 2018 0.4800 0.4800 0.4800 0.4800 4,100 -0.02(-3.42%)
Dec 28, 2018 0.4954 0.4970 0.4954 0.4970 7,300 +0.04(+8.44%)
Dec 27, 2018 0.4660 0.4660 0.4212 0.4583 44,266 -0.07(-12.87%)
Dec 26, 2018 0.5260 0.5260 0.5260 0.5260 5,000 +0.06(+12.56%)
Dec 24, 2018 0.4740 0.4801 0.4673 0.4673 5,000 -0.04(-8.37%)
Dec 19, 2018 0.5100 0.5100 0.5100 0 -0.01(-1.01%)
Dec 18, 2018 0.5174 0.5174 0.5152 0.5152 1,425 +0.03(+5.40%)
Dec 17, 2018 0.5240 0.5240 0.4885 0.4888 7,865 -0.04(-6.75%)
Dec 14, 2018 0.5242 0.5242 0.5242 0.5242 9,500 -0.01(-1.17%)
Dec 12, 2018 0.5304 0.5304 0.5304 0 -0.01(-1.78%)
Dec 11, 2018 0.5553 0.5553 0.5400 0.5400 36,000 +0.00(+0.00%)
Dec 10, 2018 0.5902 0.5902 0.5400 0.5400 33,780 -0.05(-8.63%)
Dec 07, 2018 0.6101 0.6200 0.5900 0.5910 22,300 -0.03(-4.06%)
Dec 06, 2018 0.6720 0.6720 0.6160 0.6160 49,025 -0.11(-14.68%)
Dec 03, 2018 0.7220 0.7220 0.7220 0 +0.04(+6.18%)
Nov 30, 2018 0.6310 0.6800 0.6210 0.6800 14,600 +0.06(+9.68%)
Nov 29, 2018 0.6200 0.6200 0.6200 0.6200 410 -0.02(-3.08%)
Nov 28, 2018 0.6397 0.6397 0.6397 65 +0.00(+0.00%)
Nov 27, 2018 0.6400 0.6400 0.6397 0.6397 10,000 -0.01(-1.58%)
Nov 26, 2018 0.6543 0.6543 0.6227 0.6500 23,157 +0.04(+5.71%)
Nov 21, 2018 0.6149 0.6149 0.6149 0 +0.01(+1.25%)
Nov 20, 2018 0.6253 0.6373 0.6073 0.6073 17,350 -0.01(-2.14%)
Nov 19, 2018 0.6488 0.6800 0.6049 0.6206 51,538 -0.04(-5.97%)
Nov 16, 2018 0.6600 0.6698 0.6420 0.6600 41,800 -0.02(-2.94%)
Nov 15, 2018 0.6800 0.6850 0.6800 0.6800 11,138 -0.03(-4.84%)
Nov 14, 2018 0.7296 0.7430 0.6991 0.7146 25,135 -0.04(-5.71%)
Nov 13, 2018 0.7495 0.7579 0.7438 0.7579 44,225 +0.03(+3.55%)
Nov 12, 2018 0.7900 0.7900 0.7319 0.7319 5,280 -0.06(-7.51%)
Nov 09, 2018 0.7376 0.7913 0.7376 0.7913 5,400 +0.06(+8.70%)
Nov 08, 2018 0.7058 0.7280 0.7058 0.7280 6,500 -0.06(-7.08%)
Nov 07, 2018 0.7900 0.8060 0.7800 0.7835 6,350 -0.01(-0.86%)
Nov 06, 2018 0.7751 0.7903 0.7591 0.7903 1,292 +0.07(+9.23%)
Nov 05, 2018 0.7090 0.7445 0.7090 0.7235 3,450 +0.02(+3.55%)
Nov 02, 2018 0.6987 0.7500 0.6987 0.6987 3,500 -0.01(-1.87%)
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.