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 10, 2021 0.5384 0.5384 0.5384 0 -0.00(-0.79%)
May 07, 2021 0.5300 0.5480 0.5240 0.5427 170,195 +0.02(+2.88%)
May 06, 2021 0.5150 0.5300 0.5150 0.5275 177,494 +0.01(+2.69%)
May 05, 2021 0.4895 0.5200 0.4813 0.5137 111,234 +0.03(+6.27%)
May 04, 2021 0.4900 0.5265 0.4758 0.4834 231,369 -0.01(-2.70%)
May 03, 2021 0.4861 0.5051 0.4800 0.4968 145,806 +0.02(+3.31%)
Apr 30, 2021 0.4710 0.4909 0.4539 0.4809 777,700 +0.01(+2.02%)
Apr 29, 2021 0.5000 0.5000 0.4714 0.4714 138,678 -0.03(-6.38%)
Apr 28, 2021 0.5265 0.5265 0.4800 0.5035 477,333 -0.01(-1.27%)
Apr 27, 2021 0.4800 0.5100 0.4700 0.5100 53,430 +0.00(+0.00%)
Apr 26, 2021 0.5160 0.5338 0.4978 0.5100 275,535 +0.01(+2.57%)
Apr 23, 2021 0.4900 0.5211 0.4880 0.4972 200,800 +0.01(+1.93%)
Apr 22, 2021 0.4920 0.5100 0.4587 0.4878 203,786 +0.04(+8.16%)
Apr 21, 2021 0.4361 0.4568 0.4143 0.4510 75,247 +0.01(+3.42%)
Apr 20, 2021 0.4165 0.4700 0.4165 0.4361 299,394 +0.00(+0.30%)
Apr 19, 2021 0.4750 0.4750 0.4348 0.4348 219,679 -0.03(-6.25%)
Apr 16, 2021 0.4500 0.4700 0.4293 0.4638 294,000 +0.02(+4.74%)
Apr 15, 2021 0.4200 0.4647 0.4200 0.4428 1,393,742 -0.07(-14.05%)
Apr 14, 2021 0.5300 0.5359 0.5031 0.5152 157,047 -0.01(-2.79%)
Apr 13, 2021 0.5200 0.5342 0.5124 0.5300 123,531 -0.00(-0.60%)
Apr 12, 2021 0.5500 0.5600 0.5200 0.5332 45,035 -0.02(-3.58%)
Apr 09, 2021 0.5600 0.5600 0.5500 0.5530 26,300 -0.00(-0.63%)
Apr 08, 2021 0.5637 0.5637 0.5246 0.5565 48,969 -0.01(-1.28%)
Apr 07, 2021 0.6264 0.6400 0.5500 0.5637 158,638 -0.06(-9.72%)
Apr 06, 2021 0.6100 0.6386 0.6010 0.6244 243,207 +0.00(+0.06%)
Apr 05, 2021 0.6085 0.6240 0.5650 0.6240 190,521 +0.04(+7.27%)
Apr 01, 2021 0.5700 0.5927 0.5488 0.5817 267,100 +0.04(+7.72%)
Mar 31, 2021 0.4895 0.5654 0.4895 0.5400 64,423 +0.07(+13.71%)
Mar 30, 2021 0.4900 0.4988 0.4720 0.4749 54,845 -0.03(-5.02%)
Mar 29, 2021 0.5555 0.5555 0.5000 0.5000 80,478 -0.04(-7.78%)
Mar 26, 2021 0.5612 0.5612 0.5331 0.5422 26,600 -0.01(-1.60%)
Mar 25, 2021 0.5685 0.5685 0.5149 0.5510 234,998 -0.01(-2.15%)
Mar 24, 2021 0.5500 0.5828 0.5500 0.5631 59,422 +0.01(+1.06%)
Mar 23, 2021 0.5715 0.5900 0.5501 0.5572 117,045 -0.03(-5.27%)
Mar 22, 2021 0.5842 0.6010 0.5700 0.5882 80,944 +0.02(+2.98%)
Mar 19, 2021 0.5506 0.5930 0.5310 0.5712 131,300 +0.01(+2.16%)
Mar 18, 2021 0.5703 0.5898 0.5380 0.5591 46,676 -0.01(-0.96%)
Mar 17, 2021 0.5820 0.5820 0.5449 0.5645 234,705 -0.02(-3.49%)
Mar 16, 2021 0.6124 0.6124 0.5695 0.5849 237,728 -0.03(-4.13%)
Mar 15, 2021 0.6500 0.6500 0.5509 0.6101 355,261 -0.03(-4.91%)
Mar 12, 2021 0.6343 0.6504 0.6218 0.6416 152,200 +0.00(+0.28%)
Mar 11, 2021 0.6221 0.6398 0.6078 0.6398 177,340 +0.04(+6.99%)
Mar 10, 2021 0.6000 0.6200 0.5900 0.5980 244,755 +0.03(+6.03%)
Mar 09, 2021 0.5300 0.5932 0.5250 0.5640 318,172 +0.05(+10.59%)
Mar 08, 2021 0.5407 0.5600 0.5050 0.5100 193,462 -0.03(-4.67%)
Mar 05, 2021 0.5200 0.6000 0.4401 0.5350 263,000 -0.01(-0.93%)
Mar 04, 2021 0.5938 0.6020 0.4970 0.5400 264,460 -0.05(-8.47%)
Mar 03, 2021 0.6371 0.6371 0.5900 0.5900 146,716 -0.05(-7.81%)
Mar 02, 2021 0.5980 0.6525 0.5980 0.6400 121,056 +0.01(+1.41%)
Mar 01, 2021 0.5926 0.6347 0.5767 0.6311 72,121 +0.06(+10.72%)
Feb 26, 2021 0.6290 0.6303 0.5700 0.5700 184,100 -0.05(-8.60%)
Feb 25, 2021 0.6569 0.6679 0.6222 0.6236 59,676 -0.02(-3.32%)
Feb 24, 2021 0.6198 0.6710 0.5900 0.6450 176,737 +0.06(+9.68%)
Feb 23, 2021 0.6700 0.6700 0.5695 0.5881 187,916 -0.05(-8.24%)
Feb 22, 2021 0.6235 0.6998 0.6065 0.6409 247,995 +0.00(+0.49%)
Feb 19, 2021 0.6386 0.6590 0.6100 0.6378 137,200 +0.02(+3.47%)
Feb 18, 2021 0.6840 0.6840 0.5572 0.6164 218,878 -0.03(-4.54%)
Feb 17, 2021 0.6833 0.7000 0.6455 0.6457 213,551 -0.05(-7.28%)
Feb 16, 2021 0.6900 0.7098 0.6600 0.6964 385,917 -0.00(-0.51%)
Feb 12, 2021 0.7300 0.7500 0.6748 0.7000 291,700 -0.04(-5.10%)
Feb 11, 2021 0.7250 0.7500 0.7008 0.7376 778,293 +0.02(+2.83%)
Feb 10, 2021 0.7082 0.7800 0.6420 0.7173 2,263,253 +0.23(+47.38%)
Feb 08, 2021 0.4867 0.4867 0.4867 0 +0.07(+16.19%)
Feb 05, 2021 0.4000 0.4355 0.4000 0.4189 44,200 +0.01(+2.32%)
Feb 04, 2021 0.4173 0.4173 0.4023 0.4094 20,933 -0.00(-0.37%)
Feb 03, 2021 0.3790 0.4160 0.3600 0.4109 130,452 +0.03(+8.39%)
Feb 02, 2021 0.3990 0.3990 0.3502 0.3791 53,987 +0.01(+2.76%)
Feb 01, 2021 0.3829 0.3829 0.3447 0.3689 87,026 -0.01(-2.23%)
Jan 29, 2021 0.3387 0.4279 0.3292 0.3773 210,200 +0.04(+10.97%)
Jan 28, 2021 0.3000 0.3441 0.3000 0.3400 358,842 +0.03(+10.75%)
Jan 27, 2021 0.3011 0.3141 0.3000 0.3070 273,831 +0.00(+0.43%)
Jan 26, 2021 0.3050 0.3158 0.3000 0.3057 113,778 -0.01(-2.58%)
Jan 25, 2021 0.3160 0.3200 0.3000 0.3138 152,414 -0.01(-1.66%)
Jan 22, 2021 0.3500 0.3500 0.3160 0.3191 86,900 -0.04(-10.62%)
Jan 21, 2021 0.3900 0.3900 0.3512 0.3570 76,157 -0.00(-0.03%)
Jan 20, 2021 0.3700 0.3700 0.3072 0.3571 229,758 -0.01(-1.84%)
Jan 19, 2021 0.3400 0.3709 0.3251 0.3638 47,755 +0.03(+8.11%)
Jan 15, 2021 0.3770 0.3770 0.3291 0.3365 73,800 -0.02(-5.82%)
Jan 14, 2021 0.3170 0.3573 0.3170 0.3573 146,024 +0.03(+8.60%)
Jan 13, 2021 0.3323 0.3366 0.3171 0.3290 52,680 +0.01(+3.13%)
Jan 12, 2021 0.3434 0.3500 0.3173 0.3190 159,019 -0.03(-7.32%)
Jan 11, 2021 0.3534 0.3534 0.3271 0.3442 19,855 +0.00(+0.23%)
Jan 08, 2021 0.3562 0.3635 0.3362 0.3434 145,800 -0.00(-1.15%)
Jan 07, 2021 0.3400 0.3536 0.3400 0.3474 84,731 +0.01(+3.42%)
Jan 06, 2021 0.3440 0.3569 0.3209 0.3359 370,624 -0.02(-4.71%)
Jan 05, 2021 0.3640 0.3823 0.3257 0.3525 289,050 +0.03(+10.16%)
Jan 04, 2021 0.3370 0.3370 0.3200 0.3200 84,423 +0.03(+8.70%)
Dec 31, 2020 0.2944 0.2944 0.2944 2,217,456 +0.02(+5.90%)
Dec 30, 2020 0.3549 0.3549 0.2727 0.2780 2,217,456 -0.06(-18.24%)
Dec 29, 2020 0.3180 0.3592 0.3050 0.3400 134,328 +0.01(+3.34%)
Dec 28, 2020 0.2503 0.3500 0.2503 0.3290 128,926 +0.04(+13.84%)
Dec 24, 2020 0.2600 0.2890 0.2600 0.2890 179,700 +0.03(+9.55%)
Dec 23, 2020 0.2480 0.2638 0.2480 0.2638 10,353 +0.02(+6.37%)
Dec 22, 2020 0.2631 0.2645 0.2480 0.2480 5,828 +0.00(+0.94%)
Dec 21, 2020 0.2749 0.2791 0.2456 0.2457 220,475 -0.02(-7.04%)
Dec 18, 2020 0.2749 0.2749 0.2505 0.2643 125,300 -0.01(-2.11%)
Dec 17, 2020 0.2657 0.2703 0.2625 0.2700 151,342 +0.01(+2.78%)
Dec 16, 2020 0.2587 0.2637 0.2536 0.2627 82,245 +0.02(+8.11%)
Dec 15, 2020 0.2790 0.2790 0.2351 0.2430 172,218 -0.02(-6.18%)
Dec 14, 2020 0.2499 0.2670 0.2462 0.2590 94,719 +0.01(+4.48%)
Dec 11, 2020 0.2498 0.2598 0.2426 0.2479 34,000 -0.01(-2.52%)
Dec 10, 2020 0.2070 0.2568 0.2070 0.2543 213,326 +0.02(+6.45%)
Dec 09, 2020 0.2500 0.2502 0.2359 0.2389 36,354 -0.01(-4.44%)
Dec 08, 2020 0.2670 0.2670 0.2383 0.2500 232,300 -0.00(-0.64%)
Dec 07, 2020 0.2480 0.2549 0.2379 0.2516 252,692 +0.01(+4.88%)
Dec 04, 2020 0.2201 0.2600 0.2201 0.2399 80,900 +0.01(+4.30%)
Dec 03, 2020 0.2299 0.2300 0.2299 0.2300 7,541 +0.00(+1.81%)
Dec 02, 2020 0.2200 0.2261 0.2126 0.2259 65,990 +0.01(+3.24%)
Dec 01, 2020 0.2250 0.2250 0.1990 0.2188 123,580 +0.00(+0.69%)
Nov 30, 2020 0.2410 0.2410 0.2100 0.2173 132,335 -0.01(-4.82%)
Nov 27, 2020 0.2138 0.2284 0.2138 0.2283 151,000 +0.02(+8.71%)
Nov 25, 2020 0.2000 0.2200 0.2000 0.2100 299,300 +0.03(+14.69%)
Nov 24, 2020 0.1630 0.2000 0.1630 0.1831 57,053 +0.02(+9.90%)
Nov 23, 2020 0.1719 0.1719 0.1631 0.1666 29,449 -0.01(-3.08%)
Nov 20, 2020 0.1726 0.1726 0.1681 0.1719 3,400 +0.00(+0.70%)
Nov 19, 2020 0.1540 0.1707 0.1540 0.1707 2,344 +0.00(+2.46%)
Nov 18, 2020 0.1700 0.1700 0.1666 0.1666 10,746 +0.01(+4.71%)
Nov 17, 2020 0.1720 0.1720 0.1572 0.1591 63,456 -0.01(-6.41%)
Nov 16, 2020 0.1513 0.1700 0.1513 0.1700 16,262 +0.00(+0.00%)
Nov 13, 2020 0.1624 0.1740 0.1600 0.1700 92,300 +0.02(+9.75%)
Nov 12, 2020 0.1625 0.1651 0.1544 0.1549 46,215 -0.01(-6.97%)
Nov 11, 2020 0.1677 0.1677 0.1665 0.1665 8,950 -0.00(-1.42%)
Nov 10, 2020 0.1692 0.1692 0.1689 0.1689 1,187 -0.00(-0.65%)
Nov 09, 2020 0.1869 0.1869 0.1700 0.1700 58,474 -0.01(-4.33%)
Nov 06, 2020 0.1779 0.1779 0.1642 0.1777 14,600 -0.00(-1.28%)
Nov 05, 2020 0.1734 0.1800 0.1734 0.1800 7,500 +0.00(+2.27%)
Nov 04, 2020 0.1756 0.1760 0.1725 0.1760 27,000 +0.00(+2.80%)
Nov 03, 2020 0.1809 0.1904 0.1690 0.1712 32,215 +0.01(+5.16%)
Nov 02, 2020 0.1490 0.1869 0.1490 0.1628 120,904 -0.00(-0.73%)
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%)
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.