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 (%)
Oct 31, 2018 0.7200 0.7500 0.7097 0.7097 1,920 +0.05(+7.53%)
Oct 30, 2018 0.6534 0.6603 0.6534 0.6600 24,900 +0.00(+0.00%)
Oct 29, 2018 0.6600 0.6600 0.6600 0.6600 2,464 +0.00(+0.00%)
Oct 26, 2018 0.6426 0.6752 0.6408 0.6600 20,200 +0.00(+0.00%)
Oct 25, 2018 0.6784 0.6784 0.6373 0.6600 34,925 -0.02(-3.00%)
Oct 24, 2018 0.6500 0.7200 0.6500 0.6804 9,134 -0.00(-0.67%)
Oct 23, 2018 0.6615 0.6906 0.6615 0.6850 1,752 -0.04(-5.52%)
Oct 22, 2018 0.7250 0.7250 0.7250 0.7250 505 +0.04(+6.15%)
Oct 19, 2018 0.7274 0.7274 0.6830 0.6830 4,400 -0.02(-2.44%)
Oct 18, 2018 0.7011 0.7011 0.7001 0.7001 10,650 +0.02(+3.09%)
Oct 17, 2018 0.7000 0.7190 0.6791 0.6791 25,750 -0.03(-4.35%)
Oct 16, 2018 0.7216 0.7220 0.7000 0.7100 11,798 -0.01(-1.39%)
Oct 15, 2018 0.7100 0.7200 0.6988 0.7200 8,438 +0.02(+2.84%)
Oct 12, 2018 0.7090 0.7245 0.6884 0.7001 93,700 -0.01(-1.26%)
Oct 11, 2018 0.6698 0.7259 0.6277 0.7090 245,589 +0.01(+1.29%)
Oct 10, 2018 0.7795 0.8350 0.6680 0.7000 97,877 -0.12(-14.23%)
Oct 09, 2018 0.8230 0.8230 0.7829 0.8161 15,846 +0.01(+0.75%)
Oct 08, 2018 0.7950 0.8100 0.7950 0.8100 2,500 -0.08(-9.36%)
Oct 05, 2018 0.8758 0.8936 0.8450 0.8936 32,900 +0.03(+3.76%)
Oct 04, 2018 0.9049 0.9049 0.8612 0.8612 20,775 -0.04(-4.20%)
Oct 03, 2018 0.8997 0.9133 0.8960 0.8990 29,700 +0.02(+2.54%)
Oct 02, 2018 0.8548 0.9000 0.8458 0.8767 11,336 +0.02(+2.75%)
Oct 01, 2018 0.8281 0.8532 0.8155 0.8532 13,182 +0.05(+6.65%)
Sep 28, 2018 0.8216 0.8296 0.7990 0.8000 29,200 +0.00(+0.14%)
Sep 27, 2018 0.8227 0.8240 0.7870 0.7989 7,637 -0.01(-1.59%)
Sep 26, 2018 0.8291 0.8298 0.8000 0.8118 12,450 +0.01(+1.87%)
Sep 25, 2018 0.8500 0.8500 0.7969 0.7969 42,716 -0.06(-7.12%)
Sep 24, 2018 0.8531 0.8580 0.8340 0.8580 18,201 +0.01(+1.18%)
Sep 21, 2018 0.8550 0.8790 0.8394 0.8480 57,500 +0.00(+0.36%)
Sep 20, 2018 0.8856 0.8856 0.8450 0.8450 3,810 -0.02(-2.58%)
Sep 19, 2018 0.8639 0.8674 0.8639 0.8674 11,000 -0.01(-0.72%)
Sep 18, 2018 0.8350 0.8737 0.8350 0.8737 57,697 +0.00(+0.30%)
Sep 17, 2018 0.8800 0.8800 0.8400 0.8711 68,311 -0.01(-1.64%)
Sep 14, 2018 0.8902 0.8902 0.8856 0.8856 33,600 -0.01(-0.94%)
Sep 13, 2018 0.9196 0.9200 0.8940 0.8940 11,108 -0.01(-1.11%)
Sep 12, 2018 0.9200 0.9239 0.9040 0.9040 3,289 +0.02(+2.61%)
Sep 11, 2018 0.8982 0.8982 0.8810 0.8810 5,634 -0.03(-2.90%)
Sep 10, 2018 0.9090 0.9090 0.8940 0.9073 13,000 +0.03(+3.92%)
Sep 07, 2018 0.9083 0.9090 0.8560 0.8731 25,800 -0.01(-0.67%)
Sep 06, 2018 0.8830 0.8904 0.8790 0.8790 20,574 +0.01(+1.26%)
Sep 05, 2018 0.8400 0.8681 0.8154 0.8681 28,992 +0.01(+1.40%)
Sep 04, 2018 0.8986 0.9150 0.8525 0.8561 87,887 -0.05(-5.92%)
Aug 31, 2018 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
Aug 30, 2018 0.8913 0.9000 0.8913 0.9000 5,450 -0.02(-1.99%)
Aug 29, 2018 0.9290 0.9407 0.8957 0.9183 32,956 -0.04(-3.74%)
Aug 28, 2018 0.9308 0.9540 0.9307 0.9540 10,008 +0.03(+3.36%)
Aug 27, 2018 0.9756 0.9773 0.8900 0.9230 8,850 +0.01(+1.43%)
Aug 24, 2018 0.9150 0.9318 0.9100 0.9100 9,800 -0.00(-0.44%)
Aug 23, 2018 0.9137 0.9154 0.8853 0.9140 27,949 -0.00(-0.32%)
Aug 22, 2018 0.9104 0.9409 0.9104 0.9169 11,500 +0.02(+1.88%)
Aug 21, 2018 0.9259 0.9488 0.9000 0.9000 20,520 -0.04(-4.46%)
Aug 20, 2018 0.9250 0.9700 0.9250 0.9420 17,005 +0.02(+1.84%)
Aug 17, 2018 0.9175 0.9250 0.9175 0.9250 2,800 +0.09(+11.18%)
Aug 16, 2018 0.8340 0.8650 0.7560 0.8320 44,555 +0.14(+19.44%)
Aug 15, 2018 0.8000 0.8200 0.6785 0.6966 105,283 -0.10(-12.82%)
Aug 14, 2018 0.8986 0.9050 0.7990 0.7990 68,902 -0.14(-14.45%)
Aug 13, 2018 0.9560 1.042 0.9310 0.9340 64,632 -0.02(-2.20%)
Aug 10, 2018 1.030 1.030 0.9331 0.9550 117,100 -0.08(-7.28%)
Aug 09, 2018 1.130 1.130 1.030 1.030 38,447 -0.11(-9.65%)
Aug 08, 2018 1.172 1.180 1.130 1.140 3,710 -0.04(-3.39%)
Aug 07, 2018 1.190 1.230 1.170 1.180 11,071 +0.05(+4.37%)
Aug 06, 2018 1.120 1.131 1.120 1.131 4,563 -0.05(-4.16%)
Aug 03, 2018 1.158 1.180 1.110 1.180 29,400 +0.07(+6.28%)
Aug 02, 2018 1.110 1.110 1.110 1.110 566 -0.05(-4.31%)
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.