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 (%)
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%)
Jun 03, 2019 0.4268 0.4268 0.4268 0 +0.06(+17.06%)
May 31, 2019 0.3646 0.3646 0.3646 0.3646 2,800 +0.00(+0.52%)
May 30, 2019 0.3627 0.3627 0.3627 0.3627 500 -0.01(-1.97%)
May 29, 2019 0.3700 0.3887 0.3700 0.3700 4,650 -0.03(-6.49%)
May 28, 2019 0.3987 0.3987 0.3957 0.3957 1,755 +0.04(+10.22%)
May 24, 2019 0.3590 0.3590 0.3590 0.3590 1,000 -0.00(-0.28%)
May 23, 2019 0.3616 0.3650 0.3600 0.3600 5,100 +0.01(+1.47%)
May 22, 2019 0.3444 0.3643 0.3406 0.3548 35,570 -0.00(-0.50%)
May 21, 2019 0.3569 0.3600 0.3500 0.3566 23,000 -0.07(-17.07%)
May 20, 2019 0.4200 0.4300 0.3938 0.4300 15,100 +0.08(+21.54%)
May 17, 2019 0.3455 0.3576 0.3455 0.3538 35,600 -0.00(-0.53%)
May 16, 2019 0.3500 0.3557 0.3450 0.3557 1,750 +0.01(+1.63%)
May 15, 2019 0.3510 0.3800 0.3500 0.3500 28,564 -0.02(-5.41%)
May 14, 2019 0.3740 0.3750 0.3660 0.3700 49,111 -0.01(-1.33%)
May 13, 2019 0.3773 0.3773 0.3750 0.3750 23,800 -0.02(-6.06%)
May 10, 2019 0.3920 0.4200 0.3711 0.3992 87,300 -0.02(-5.18%)
May 08, 2019 0.4210 0.4210 0.4210 0 +0.02(+6.23%)
May 07, 2019 0.3963 0.3963 0.3963 0.3963 11,500 -0.03(-6.82%)
May 06, 2019 0.4190 0.4290 0.4190 0.4253 3,800 +0.01(+2.01%)
May 03, 2019 0.4169 0.4169 0.4169 0.4169 1,100 +0.02(+4.22%)
May 02, 2019 0.4014 0.4014 0.4000 0.4000 5,854 -0.01(-2.42%)
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.