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 29, 2020 0.1640 0.1640 0.1640 0 +0.00(+2.56%)
Oct 28, 2020 0.1705 0.1705 0.1530 0.1599 104,795 -0.01(-3.09%)
Oct 27, 2020 0.1600 0.1695 0.1560 0.1650 13,501 -0.00(-1.43%)
Oct 26, 2020 0.1880 0.1880 0.1674 0.1674 5,300 -0.00(-0.12%)
Oct 22, 2020 0.1676 0.1676 0.1676 0 -0.01(-5.15%)
Oct 21, 2020 0.1819 0.1819 0.1767 0.1767 8,640 +0.00(+0.17%)
Oct 20, 2020 0.1700 0.1764 0.1700 0.1764 20,483 +0.01(+3.76%)
Oct 19, 2020 0.1698 0.1770 0.1598 0.1700 86,108 +0.00(+1.13%)
Oct 16, 2020 0.1619 0.1700 0.1600 0.1681 80,900 -0.02(-9.04%)
Oct 15, 2020 0.1862 0.1869 0.1696 0.1848 79,460 +0.01(+4.35%)
Oct 14, 2020 0.1790 0.1849 0.1752 0.1771 106,640 +0.00(+0.06%)
Oct 13, 2020 0.1900 0.1900 0.1710 0.1770 61,364 +0.01(+4.12%)
Oct 12, 2020 0.2249 0.2249 0.1626 0.1700 28,160 +0.01(+5.99%)
Oct 09, 2020 0.1712 0.1810 0.1604 0.1604 197,200 -0.01(-6.14%)
Oct 08, 2020 0.1764 0.1764 0.1709 0.1709 4,000 -0.01(-2.84%)
Oct 07, 2020 0.1701 0.1780 0.1700 0.1759 53,041 -0.00(-1.84%)
Oct 06, 2020 0.1794 0.1800 0.1792 0.1792 49,301 +0.01(+5.41%)
Oct 05, 2020 0.1734 0.1798 0.1634 0.1700 151,756 -0.00(-2.30%)
Oct 02, 2020 0.1900 0.1900 0.1740 0.1740 335,900 -0.04(-16.75%)
Sep 30, 2020 0.2090 0.2090 0.2090 0 +0.01(+4.14%)
Sep 29, 2020 0.2081 0.2099 0.1900 0.2007 31,093 -0.01(-4.20%)
Sep 28, 2020 0.2111 0.2179 0.2002 0.2095 50,645 -0.00(-0.76%)
Sep 25, 2020 0.2202 0.2202 0.2111 0.2111 3,400 +0.00(+0.00%)
Sep 24, 2020 0.2280 0.2280 0.2111 0.2111 62,600 -0.01(-3.17%)
Sep 23, 2020 0.2172 0.2198 0.2088 0.2180 18,290 -0.00(-1.71%)
Sep 22, 2020 0.2239 0.2300 0.2200 0.2218 53,677 +0.00(+0.82%)
Sep 21, 2020 0.2337 0.2337 0.2168 0.2200 126,955 -0.01(-5.74%)
Sep 18, 2020 0.2265 0.2334 0.2201 0.2334 54,300 +0.01(+4.20%)
Sep 17, 2020 0.2300 0.2360 0.2201 0.2240 29,930 +0.00(+0.67%)
Sep 16, 2020 0.2040 0.2350 0.2040 0.2225 72,950 -0.01(-2.28%)
Sep 15, 2020 0.2500 0.2500 0.2276 0.2277 53,189 -0.01(-5.79%)
Sep 14, 2020 0.2515 0.2515 0.2281 0.2417 60,590 -0.01(-3.90%)
Sep 11, 2020 0.2300 0.2515 0.2274 0.2515 21,300 +0.02(+10.31%)
Sep 10, 2020 0.2420 0.2420 0.2280 0.2280 32,947 -0.01(-4.92%)
Sep 09, 2020 0.2400 0.2404 0.2300 0.2398 33,901 +0.01(+4.03%)
Sep 08, 2020 0.2312 0.2385 0.2305 0.2305 7,420 -0.01(-5.92%)
Sep 04, 2020 0.2380 0.2450 0.2350 0.2450 18,100 +0.01(+6.11%)
Sep 03, 2020 0.2350 0.2350 0.2309 0.2309 64,190 -0.00(-1.74%)
Sep 02, 2020 0.2457 0.2489 0.2322 0.2350 50,500 +0.00(+0.43%)
Sep 01, 2020 0.2536 0.2536 0.2335 0.2340 143,713 -0.03(-10.00%)
Aug 31, 2020 0.2488 0.2600 0.2481 0.2600 26,042 +0.03(+12.55%)
Aug 28, 2020 0.2379 0.2386 0.2299 0.2310 79,400 +0.00(+1.40%)
Aug 27, 2020 0.2376 0.2489 0.2278 0.2278 100,384 -0.01(-5.32%)
Aug 26, 2020 0.2639 0.2639 0.2400 0.2406 28,338 -0.00(-0.33%)
Aug 25, 2020 0.2490 0.2607 0.2414 0.2414 20,170 -0.02(-6.07%)
Aug 24, 2020 0.2500 0.2570 0.2500 0.2570 6,264 -0.00(-1.15%)
Aug 21, 2020 0.2702 0.2702 0.2600 0.2600 17,800 -0.01(-3.70%)
Aug 20, 2020 0.2625 0.2784 0.2551 0.2700 25,599 -0.00(-0.37%)
Aug 19, 2020 0.2633 0.2749 0.2626 0.2710 18,496 +0.01(+2.38%)
Aug 18, 2020 0.2605 0.2673 0.2605 0.2647 18,830 +0.01(+2.32%)
Aug 17, 2020 0.2500 0.2620 0.2447 0.2587 78,194 +0.00(+0.86%)
Aug 14, 2020 0.2565 0.2620 0.2565 0.2565 25,600 +0.01(+2.48%)
Aug 13, 2020 0.2422 0.2539 0.2409 0.2503 5,900 +0.01(+3.60%)
Aug 12, 2020 0.2510 0.2510 0.2313 0.2416 45,070 -0.01(-2.62%)
Aug 11, 2020 0.2575 0.2575 0.2481 0.2481 61,858 -0.01(-3.54%)
Aug 10, 2020 0.2212 0.2589 0.2212 0.2572 74,900 +0.02(+9.21%)
Aug 07, 2020 0.2328 0.2355 0.2300 0.2355 74,900 +0.01(+4.67%)
Aug 06, 2020 0.2500 0.2500 0.2250 0.2250 184,934 -0.02(-9.09%)
Aug 05, 2020 0.2670 0.2670 0.2448 0.2475 143,908 -0.00(-1.16%)
Aug 04, 2020 0.1900 0.2600 0.1879 0.2504 364,532 +0.03(+15.93%)
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.