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 (%)
Mar 29, 2019 0.4370 0.4448 0.4237 0.4237 13,800 -0.02(-4.21%)
Mar 28, 2019 0.4504 0.4504 0.4370 0.4423 26,100 +0.01(+1.82%)
Mar 27, 2019 0.4546 0.4546 0.4344 0.4344 16,991 -0.02(-5.32%)
Mar 26, 2019 0.4394 0.4588 0.4394 0.4588 11,000 +0.02(+3.80%)
Mar 25, 2019 0.4500 0.4500 0.4418 0.4420 7,265 +0.00(+0.02%)
Mar 22, 2019 0.4417 0.4419 0.4417 0.4419 2,500 +0.00(+0.45%)
Mar 21, 2019 0.4527 0.4527 0.4389 0.4399 17,828 -0.02(-4.43%)
Mar 20, 2019 0.4514 0.4603 0.4514 0.4603 29,600 +0.01(+1.50%)
Mar 19, 2019 0.4556 0.4570 0.4338 0.4535 22,454 -0.00(-0.64%)
Mar 18, 2019 0.4932 0.4932 0.4564 0.4564 67,297 -0.04(-8.72%)
Mar 15, 2019 0.5194 0.5194 0.5000 0.5000 15,000 -0.02(-3.85%)
Mar 14, 2019 0.5286 0.5286 0.5160 0.5200 5,599 +0.01(+1.21%)
Mar 13, 2019 0.5120 0.5138 0.4935 0.5138 2,000 -0.02(-3.75%)
Mar 12, 2019 0.5400 0.5400 0.5338 0.5338 2,000 -0.01(-1.22%)
Mar 11, 2019 0.5605 0.5605 0.5392 0.5404 2,801 -0.03(-5.77%)
Mar 08, 2019 0.5851 0.5851 0.5735 0.5735 2,000 +0.02(+3.71%)
Mar 07, 2019 0.5080 0.5530 0.5080 0.5530 19,381 +0.06(+11.83%)
Mar 06, 2019 0.5000 0.5019 0.4945 0.4945 31,999 -0.01(-1.10%)
Mar 05, 2019 0.4990 0.5259 0.4950 0.5000 62,680 +0.01(+2.15%)
Mar 04, 2019 0.5152 0.5152 0.4780 0.4895 10,250 -0.00(-0.45%)
Mar 01, 2019 0.4700 0.5000 0.4700 0.4917 15,700 -0.01(-2.05%)
Feb 27, 2019 0.5020 0.5020 0.5020 0 -0.01(-1.88%)
Feb 25, 2019 0.5116 0.5116 0.5116 0 +0.00(+0.35%)
Feb 22, 2019 0.5000 0.5098 0.5000 0.5098 3,200 +0.02(+3.16%)
Feb 21, 2019 0.5004 0.5004 0.4942 0.4942 2,200 -0.01(-1.16%)
Feb 20, 2019 0.4897 0.5004 0.4897 0.5000 7,791 -0.02(-4.54%)
Feb 19, 2019 0.5238 0.5238 0.5238 0.5238 4,492 -0.02(-3.96%)
Feb 15, 2019 0.5454 0.5454 0.5454 0.5454 9,300 -0.01(-1.29%)
Feb 14, 2019 0.5567 0.5567 0.5525 0.5525 2,500 -0.00(-0.84%)
Feb 13, 2019 0.5550 0.5572 0.5550 0.5572 1,100 +0.04(+7.69%)
Feb 12, 2019 0.5174 0.5174 0.5174 0.5174 437 -0.04(-6.77%)
Feb 11, 2019 0.5550 0.5550 0.5550 0.5550 500 +0.00(+0.00%)
Feb 08, 2019 0.5550 0.5550 0.5550 0.5550 400 +0.00(+0.87%)
Feb 07, 2019 0.5500 0.5527 0.5327 0.5502 37,896 +0.00(+0.49%)
Feb 06, 2019 0.5094 0.5475 0.4930 0.5475 18,690 +0.04(+8.39%)
Feb 05, 2019 0.4984 0.5051 0.4984 0.5051 4,550 +0.03(+6.65%)
Feb 04, 2019 0.4696 0.4736 0.4696 0.4736 3,907 -0.00(-0.48%)
Feb 01, 2019 0.5025 0.5025 0.4650 0.4759 38,400 +0.00(+0.53%)
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%)
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.