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 (%)
May 29, 2020 0.2067 0.2067 0.2067 0.2067 100 -0.00(-1.57%)
May 28, 2020 0.2185 0.2185 0.2100 0.2100 2,205 +0.00(+1.45%)
May 27, 2020 0.2070 0.2070 0.2070 0.2070 1,000 +0.02(+8.95%)
May 26, 2020 0.2220 0.2220 0.1900 0.1900 6,400 -0.01(-2.56%)
May 20, 2020 0.1950 0.1950 0.1950 0 -0.01(-4.41%)
May 19, 2020 0.2040 0.2040 0.2040 0.2040 2,500 +0.04(+25.93%)
May 18, 2020 0.2260 0.2260 0.1620 0.1620 600 -0.04(-19.00%)
May 15, 2020 0.2018 0.2018 0.1977 0.2000 30,100 +0.00(+0.00%)
May 14, 2020 0.2007 0.2050 0.2000 0.2000 11,355 -0.01(-3.71%)
May 13, 2020 0.2171 0.2171 0.1966 0.2077 271,933 -0.00(-1.10%)
May 12, 2020 0.2254 0.2350 0.2100 0.2100 9,227 -0.01(-2.33%)
May 11, 2020 0.2100 0.2444 0.2100 0.2150 84,530 +0.03(+16.22%)
May 08, 2020 0.1814 0.2018 0.1814 0.1850 53,100 -0.01(-5.32%)
May 07, 2020 0.1670 0.1954 0.1670 0.1954 14,068 +0.02(+10.27%)
May 05, 2020 0.1772 0.1772 0.1772 0 +0.01(+6.04%)
Apr 29, 2020 0.1671 0.1671 0.1671 0 -0.01(-4.84%)
Apr 28, 2020 0.1800 0.1868 0.1756 0.1756 8,600 -0.01(-4.04%)
Apr 27, 2020 0.1760 0.2002 0.1748 0.1830 131,500 +0.02(+11.31%)
Apr 24, 2020 0.1570 0.1644 0.1548 0.1644 15,700 +0.01(+6.06%)
Apr 23, 2020 0.1570 0.1570 0.1509 0.1550 8,500 -0.00(-1.27%)
Apr 22, 2020 0.1568 0.1570 0.1568 0.1570 41,030 +0.00(+0.13%)
Apr 21, 2020 0.1595 0.1595 0.1533 0.1568 43,250 -0.00(-0.95%)
Apr 20, 2020 0.1640 0.1718 0.1565 0.1583 144,140 +0.01(+4.83%)
Apr 17, 2020 0.1643 0.1660 0.1510 0.1510 2,800 -0.01(-4.37%)
Apr 16, 2020 0.1540 0.1579 0.1505 0.1579 15,848 +0.00(+3.14%)
Apr 15, 2020 0.1555 0.1555 0.1470 0.1531 40,000 +0.01(+4.29%)
Apr 14, 2020 0.1585 0.1600 0.1468 0.1468 67,678 -0.00(-2.13%)
Apr 13, 2020 0.1500 0.1500 0.1500 0.1500 11,146 +0.01(+7.14%)
Apr 09, 2020 0.1290 0.1550 0.1290 0.1400 38,800 -0.03(-17.98%)
Apr 08, 2020 0.1707 0.1707 0.1707 1,220 +0.00(+0.00%)
Apr 07, 2020 0.1707 0.1707 0.1707 0.1707 3,145 +0.02(+13.20%)
Apr 06, 2020 0.1398 0.1596 0.1398 0.1508 5,500 +0.01(+7.71%)
Apr 03, 2020 0.1531 0.1531 0.1200 0.1400 201,600 -0.03(-17.60%)
Apr 02, 2020 0.1680 0.1699 0.1641 0.1699 28,500 +0.00(+0.77%)
Apr 01, 2020 0.1686 0.1686 0.1686 0.1686 2,500 -0.01(-2.94%)
Mar 31, 2020 0.1737 0.1737 0.1737 0.1737 1,375 -0.00(-1.36%)
Mar 30, 2020 0.1700 0.1761 0.1700 0.1761 4,100 +0.04(+29.30%)
Mar 25, 2020 0.1362 0.1362 0.1362 0 +0.00(+0.00%)
Mar 24, 2020 0.1292 0.1362 0.1292 0.1362 819 +0.01(+8.96%)
Mar 23, 2020 0.1225 0.1250 0.1225 0.1250 20,000 +0.00(+0.48%)
Mar 20, 2020 0.1244 0.1244 0.1244 0.1244 1,300 -0.00(-3.57%)
Mar 18, 2020 0.1290 0.1290 0.1290 0 -0.00(-0.08%)
Mar 17, 2020 0.1400 0.1400 0.1291 0.1291 7,301 -0.01(-6.79%)
Mar 16, 2020 0.1400 0.1500 0.1385 0.1385 176,250 -0.02(-12.18%)
Mar 13, 2020 0.1648 0.1648 0.1555 0.1577 12,500 -0.00(-0.13%)
Mar 12, 2020 0.1379 0.1579 0.1364 0.1579 31,500 -0.01(-7.06%)
Mar 11, 2020 0.1900 0.1900 0.1699 0.1699 24,900 -0.02(-10.58%)
Mar 10, 2020 0.1810 0.1900 0.1810 0.1900 8,100 +0.03(+20.56%)
Mar 09, 2020 0.2000 0.2000 0.1521 0.1576 37,383 -0.06(-27.71%)
Mar 06, 2020 0.2100 0.2180 0.2100 0.2180 6,600 -0.01(-4.80%)
Mar 05, 2020 0.2150 0.2290 0.2141 0.2290 52,400 +0.00(+0.00%)
Mar 04, 2020 0.2151 0.2290 0.2151 0.2290 8,328 +0.01(+6.41%)
Mar 03, 2020 0.2479 0.2479 0.2152 0.2152 11,300 -0.03(-13.92%)
Mar 02, 2020 0.2500 0.2605 0.2500 0.2500 28,200 +0.01(+3.78%)
Feb 28, 2020 0.2190 0.2410 0.2097 0.2409 191,100 -0.01(-4.40%)
Feb 27, 2020 0.2600 0.2700 0.2230 0.2520 67,300 -0.02(-6.67%)
Feb 26, 2020 0.2720 0.2720 0.2700 0.2700 3,250 +0.01(+2.47%)
Feb 25, 2020 0.2400 0.2709 0.2400 0.2635 86,970 +0.03(+14.57%)
Feb 24, 2020 0.2228 0.2357 0.2202 0.2300 22,092 +0.02(+10.63%)
Feb 21, 2020 0.2050 0.2079 0.2050 0.2079 21,200 +0.00(+1.41%)
Feb 20, 2020 0.2013 0.2050 0.2013 0.2050 9,950 +0.00(+2.30%)
Feb 19, 2020 0.2100 0.2100 0.2000 0.2004 18,800 -0.00(-2.24%)
Feb 18, 2020 0.2025 0.2050 0.2000 0.2050 1,275 +0.02(+8.47%)
Feb 14, 2020 0.1890 0.1890 0.1890 0.1890 500 -0.01(-6.67%)
Feb 13, 2020 0.2023 0.2025 0.2000 0.2025 3,555 -0.00(-1.22%)
Feb 12, 2020 0.2050 0.2050 0.2050 0.2050 33,500 +0.01(+3.27%)
Feb 11, 2020 0.2050 0.2050 0.1985 0.1985 19,050 +0.01(+2.74%)
Feb 10, 2020 0.1971 0.2005 0.1914 0.1932 11,802 -0.01(-3.40%)
Feb 07, 2020 0.2050 0.2050 0.2000 0.2000 8,600 -0.01(-4.76%)
Feb 06, 2020 0.2100 0.2100 0.2100 0.2100 50,000 -0.01(-5.45%)
Feb 05, 2020 0.1707 0.2499 0.1707 0.2221 21,663 +0.03(+17.14%)
Feb 04, 2020 0.1956 0.2050 0.1896 0.1896 17,100 -0.01(-2.77%)
Feb 03, 2020 0.1653 0.1988 0.1653 0.1950 120,600 +0.02(+8.33%)
Jan 31, 2020 0.1940 0.1940 0.1800 0.1800 18,600 -0.01(-2.76%)
Jan 30, 2020 0.1800 0.1851 0.1800 0.1851 10,164 -0.02(-11.86%)
Jan 29, 2020 0.2000 0.2100 0.2000 0.2100 21,000 -0.01(-2.33%)
Jan 28, 2020 0.2070 0.2150 0.2070 0.2150 2,300 +0.01(+6.33%)
Jan 27, 2020 0.2022 0.2022 0.2022 0.2022 6,000 -0.01(-2.51%)
Jan 24, 2020 0.2074 0.2074 0.2074 0.2074 4,000 +0.01(+5.82%)
Jan 23, 2020 0.1960 0.1960 0.1960 0.1960 800 +0.00(+1.03%)
Jan 22, 2020 0.2200 0.2200 0.1940 0.1940 3,700 -0.03(-12.22%)
Jan 21, 2020 0.2067 0.2310 0.2067 0.2210 20,530 +0.03(+14.04%)
Jan 17, 2020 0.1860 0.1938 0.1860 0.1938 28,500 +0.01(+5.27%)
Jan 16, 2020 0.1949 0.1950 0.1841 0.1841 22,013 -0.01(-5.59%)
Jan 15, 2020 0.2000 0.2000 0.1950 0.1950 15,497 +0.00(+2.25%)
Jan 14, 2020 0.1900 0.1907 0.1900 0.1907 1,282 +0.02(+10.87%)
Jan 09, 2020 0.1720 0.1720 0.1720 0 +0.00(+0.00%)
Jan 08, 2020 0.1726 0.1726 0.1720 0.1720 5,285 +0.00(+0.00%)
Jan 06, 2020 0.1720 0.1720 0.1720 0 -0.00(-2.27%)
Jan 02, 2020 0.1760 0.1760 0.1760 0 -0.01(-6.28%)
Dec 31, 2019 0.2049 0.2049 0.1878 0.1878 300 -0.01(-6.57%)
Dec 30, 2019 0.1754 0.2010 0.1672 0.2010 109,897 +0.04(+21.67%)
Dec 27, 2019 0.1820 0.1900 0.1641 0.1652 20,900 -0.00(-1.67%)
Dec 26, 2019 0.1680 0.1680 0.1680 0.1680 7,025 +0.00(+1.14%)
Dec 24, 2019 0.1661 0.1661 0.1661 0.1661 3,000 +0.00(+2.47%)
Dec 23, 2019 0.1697 0.1697 0.1621 0.1621 1,250 +0.01(+8.07%)
Dec 19, 2019 0.1500 0.1500 0.1500 0 -0.01(-8.42%)
Dec 18, 2019 0.1638 0.1638 0.1638 0.1638 10,000 -0.01(-3.65%)
Dec 17, 2019 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-6.23%)
Dec 16, 2019 0.1654 0.1950 0.1400 0.1813 26,451 -0.01(-3.92%)
Dec 13, 2019 0.0850 0.1887 0.0850 0.1887 1,800 +0.01(+7.64%)
Dec 12, 2019 0.1753 0.1753 0.1753 0.1753 492 -0.02(-9.87%)
Dec 09, 2019 0.1945 0.1945 0.1945 0 +0.02(+9.27%)
Dec 06, 2019 0.1779 0.1780 0.1779 0.1780 1,900 -0.03(-12.75%)
Dec 05, 2019 0.2081 0.2081 0.2040 0.2040 9,500 -0.01(-2.53%)
Dec 04, 2019 0.2093 0.2093 0.2093 0.2093 1,500 +0.00(+0.00%)
Dec 03, 2019 0.2090 0.2093 0.2090 0.2093 1,000 +0.03(+18.32%)
Dec 02, 2019 0.1993 0.1993 0.1605 0.1769 17,600 -0.03(-15.52%)
Nov 29, 2019 0.1788 0.2094 0.1788 0.2094 15,300 +0.06(+39.60%)
Nov 27, 2019 0.1400 0.1500 0.1386 0.1500 50,700 +0.00(+0.00%)
Nov 26, 2019 0.1456 0.1500 0.1456 0.1500 7,800 +0.01(+7.14%)
Nov 25, 2019 0.1401 0.1401 0.1400 0.1400 25,000 -0.02(-9.97%)
Nov 22, 2019 0.1555 0.1555 0.1555 0.1555 3,300 +0.01(+6.80%)
Nov 21, 2019 0.1410 0.1456 0.1410 0.1456 5,543 +0.01(+4.00%)
Nov 20, 2019 0.1400 0.1400 0.1400 0.1400 25,700 +0.00(+0.00%)
Nov 19, 2019 0.1500 0.1500 0.1400 0.1400 13,164 -0.01(-8.02%)
Nov 18, 2019 0.1475 0.1522 0.1475 0.1522 3,667 +0.00(+3.19%)
Nov 15, 2019 0.1375 0.1475 0.1375 0.1475 38,800 +0.02(+12.94%)
Nov 14, 2019 0.1400 0.1400 0.1300 0.1306 37,500 -0.02(-14.25%)
Nov 13, 2019 0.1523 0.1523 0.1523 0.1523 1,000 -0.00(-1.10%)
Nov 12, 2019 0.1496 0.1588 0.1350 0.1540 22,742 -0.00(-0.65%)
Nov 11, 2019 0.0802 0.1550 0.0802 0.1550 100,366 +0.00(+1.77%)
Nov 08, 2019 0.1523 0.1523 0.1523 0.1523 7,000 +0.02(+11.33%)
Nov 07, 2019 0.1450 0.1550 0.1368 0.1368 181,100 -0.01(-5.20%)
Nov 06, 2019 0.1550 0.1550 0.1443 0.1443 123,000 -0.01(-6.90%)
Nov 05, 2019 0.1550 0.1550 0.1550 0.1550 30,000 -0.01(-6.06%)
Nov 04, 2019 0.1650 0.1650 0.1650 0.1650 68,650 +0.00(+0.00%)
Nov 01, 2019 0.1650 0.1650 0.1650 0.1650 143,500 +0.02(+11.11%)
Oct 31, 2019 0.1485 0.1485 0.1485 0.1485 2,275 -0.00(-1.00%)
Oct 29, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 28, 2019 0.1544 0.1544 0.1500 0.1500 11,125 -0.00(-0.73%)
Oct 23, 2019 0.1511 0.1511 0.1511 0 -0.03(-15.96%)
Oct 22, 2019 0.1820 0.1820 0.1798 0.1798 5,700 +0.00(+2.28%)
Oct 21, 2019 0.1820 0.1820 0.1704 0.1758 8,000 -0.02(-10.81%)
Oct 17, 2019 0.1971 0.1971 0.1971 0 +0.02(+13.21%)
Oct 16, 2019 0.1741 0.1741 0.1741 0.1741 552 -0.02(-10.63%)
Oct 15, 2019 0.1763 0.1948 0.1763 0.1948 1,100 +0.01(+8.16%)
Oct 14, 2019 0.1801 0.1801 0.1801 90 +0.00(+0.00%)
Oct 11, 2019 0.2029 0.2029 0.1782 0.1801 25,800 -0.02(-9.95%)
Oct 08, 2019 0.2000 0.2000 0.2000 0 +0.02(+9.77%)
Oct 07, 2019 0.1822 0.1822 0.1822 82 +0.00(+0.00%)
Oct 04, 2019 0.1822 0.1822 0.1800 0.1822 21,900 +0.06(+49.71%)
Oct 03, 2019 0.1217 0.1217 0.1217 0.1217 1,000 -0.07(-35.95%)
Oct 02, 2019 0.1940 0.1940 0.1900 0.1900 17,000 -0.00(-2.11%)
Oct 01, 2019 0.2149 0.2149 0.1900 0.1941 6,482 +0.00(+0.57%)
Sep 30, 2019 0.1930 0.1930 0.1930 0.1930 3,819 -0.00(-1.53%)
Sep 27, 2019 0.1960 0.1960 0.1960 0.1960 100 -0.02(-7.15%)
Sep 25, 2019 0.2111 0.2111 0.2111 0 +0.03(+15.23%)
Sep 24, 2019 0.1850 0.1850 0.1832 0.1832 10,000 -0.02(-8.90%)
Sep 20, 2019 0.2011 0.2011 0.2011 0 +0.01(+6.07%)
Sep 19, 2019 0.1950 0.1990 0.1896 0.1896 35,200 -0.01(-3.27%)
Sep 18, 2019 0.1900 0.1960 0.1900 0.1960 50,900 +0.00(+1.24%)
Sep 17, 2019 0.1936 0.1936 0.1936 0.1936 1,000 +0.00(+0.78%)
Sep 16, 2019 0.1921 0.1921 0.1921 0.1921 1,111 +0.00(+0.05%)
Sep 11, 2019 0.1920 0.1920 0.1920 0 -0.01(-4.00%)
Sep 06, 2019 0.2000 0.2000 0.2000 0 -0.00(-0.20%)
Sep 05, 2019 0.2004 0.2004 0.2004 0.2004 1,500 -0.01(-4.57%)
Sep 04, 2019 0.2100 0.2100 0.2100 0.2100 5,000 +0.02(+12.00%)
Sep 03, 2019 0.1912 0.1912 0.1875 0.1875 27,550 +0.00(+1.79%)
Aug 30, 2019 0.1981 0.1981 0.1842 0.1842 9,000 +0.00(+0.00%)
Aug 29, 2019 0.2049 0.2049 0.1842 0.1842 11,250 -0.03(-12.49%)
Aug 28, 2019 0.1999 0.2716 0.1912 0.2105 34,400 -0.00(-0.89%)
Aug 27, 2019 0.2124 0.2124 0.2124 0.2124 8,500 -0.01(-3.45%)
Aug 26, 2019 0.2200 0.2224 0.2200 0.2200 8,000 +0.04(+19.76%)
Aug 23, 2019 0.1900 0.2016 0.1837 0.1837 19,800 -0.01(-3.32%)
Aug 21, 2019 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Aug 20, 2019 0.1900 0.1950 0.1900 0.1950 6,000 +0.00(+1.25%)
Aug 19, 2019 0.2192 0.2192 0.1926 0.1926 8,375 +0.00(+0.47%)
Aug 16, 2019 0.6500 0.6500 0.1845 0.1917 5,200 -0.01(-4.48%)
Aug 14, 2019 0.2007 0.2007 0.2007 0 -0.01(-6.08%)
Aug 13, 2019 0.1991 0.2137 0.1898 0.2137 70,496 +0.01(+2.79%)
Aug 12, 2019 0.1958 0.2079 0.1900 0.2079 18,200 -0.00(-1.98%)
Aug 09, 2019 0.1954 0.2122 0.1954 0.2121 2,800 +0.00(+2.02%)
Aug 08, 2019 0.1856 0.2079 0.1856 0.2079 22,080 +0.02(+9.42%)
Aug 07, 2019 0.2103 0.2488 0.1900 0.1900 72,169 -0.07(-27.04%)
Aug 06, 2019 0.2498 0.2604 0.2213 0.2604 36,057 +0.03(+10.81%)
Aug 05, 2019 0.2290 0.5900 0.2289 0.2350 14,000 +0.01(+2.98%)
Aug 02, 2019 0.2153 0.2282 0.2063 0.2282 83,200 +0.01(+3.92%)
Aug 01, 2019 0.2306 0.3083 0.2063 0.2196 536,154 -0.15(-40.63%)
Jul 26, 2019 0.3699 0.3699 0.3699 0 -0.07(-16.60%)
Jul 25, 2019 0.4100 0.4435 0.4100 0.4435 52,142 +0.02(+4.67%)
Jul 24, 2019 0.4200 0.4237 0.4200 0.4237 10,530 -0.01(-2.62%)
Jul 23, 2019 0.4582 0.4600 0.4200 0.4351 82,510 -0.02(-4.02%)
Jul 22, 2019 0.4713 0.4713 0.4500 0.4533 23,000 -0.01(-2.62%)
Jul 19, 2019 0.4922 0.4922 0.4655 0.4655 20,200 -0.04(-7.82%)
Jul 18, 2019 0.5400 0.5400 0.5050 0.5050 1,200 +0.01(+2.37%)
Jul 17, 2019 0.4933 0.4933 0.4933 0.4933 10,000 -0.01(-2.74%)
Jul 15, 2019 0.5072 0.5072 0.5072 0 -0.00(-0.55%)
Jul 12, 2019 0.5098 0.5138 0.4946 0.5100 92,700 +0.00(+0.00%)
Jul 11, 2019 0.5400 0.5400 0.5100 0.5100 24,687 -0.02(-4.14%)
Jul 10, 2019 0.5407 0.5407 0.5320 0.5320 12,325 -0.00(-0.28%)
Jul 09, 2019 0.5271 0.5335 0.5271 0.5335 17,678 +0.01(+1.18%)
Jul 08, 2019 0.5465 0.5465 0.5273 0.5273 22,075 -0.04(-7.12%)
Jul 05, 2019 0.5630 0.5677 0.5398 0.5677 4,500 +0.03(+5.23%)
Jul 03, 2019 0.5389 0.5395 0.5380 0.5395 5,400 +0.08(+17.28%)
Jul 02, 2019 0.4600 0.4600 0.4600 0.4600 6,250 +0.00(+0.00%)
Jul 01, 2019 0.4600 0.4600 0.4600 0.4600 1,750 +0.00(+0.00%)
Jun 28, 2019 0.4600 0.4600 0.4600 0.4600 500 +0.01(+1.34%)
Jun 27, 2019 0.4521 0.4539 0.4521 0.4539 2,128 -0.01(-1.56%)
Jun 26, 2019 0.4552 0.4611 0.4552 0.4611 7,785 +0.02(+4.46%)
Jun 25, 2019 0.4662 0.4662 0.4414 0.4414 12,610 -0.04(-8.54%)
Jun 24, 2019 0.4904 0.4904 0.4669 0.4826 3,442 +0.01(+1.92%)
Jun 21, 2019 0.4392 0.4735 0.4392 0.4735 21,400 +0.04(+8.30%)
Jun 19, 2019 0.4372 0.4372 0.4372 0 +0.05(+12.91%)
Jun 18, 2019 0.3900 0.4062 0.3856 0.3872 6,182 -0.01(-3.20%)
Jun 17, 2019 0.4136 0.4136 0.3898 0.4000 15,300 -0.02(-4.47%)
Jun 13, 2019 0.4187 0.4187 0.4187 0 -0.00(-0.31%)
Jun 12, 2019 0.4200 0.4200 0.4200 0.4200 5,000 +0.01(+2.44%)
Jun 11, 2019 0.4100 0.4100 0.4100 0.4100 500 -0.01(-1.91%)
Jun 10, 2019 0.4200 0.4200 0.4180 0.4180 6,000 -0.01(-2.36%)
Jun 06, 2019 0.4281 0.4281 0.4281 0 +0.00(+0.00%)
Jun 05, 2019 0.4351 0.4351 0.4236 0.4281 4,282 +0.00(+0.30%)
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.