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 (%)
Aug 31, 2018 0.9100 0.9100 0.9100 0 +0.01(+1.11%)
Aug 30, 2018 0.8913 0.9000 0.8913 0.9000 5,450 -0.02(-1.99%)
Aug 29, 2018 0.9290 0.9407 0.8957 0.9183 32,956 -0.04(-3.74%)
Aug 28, 2018 0.9308 0.9540 0.9307 0.9540 10,008 +0.03(+3.36%)
Aug 27, 2018 0.9756 0.9773 0.8900 0.9230 8,850 +0.01(+1.43%)
Aug 24, 2018 0.9150 0.9318 0.9100 0.9100 9,800 -0.00(-0.44%)
Aug 23, 2018 0.9137 0.9154 0.8853 0.9140 27,949 -0.00(-0.32%)
Aug 22, 2018 0.9104 0.9409 0.9104 0.9169 11,500 +0.02(+1.88%)
Aug 21, 2018 0.9259 0.9488 0.9000 0.9000 20,520 -0.04(-4.46%)
Aug 20, 2018 0.9250 0.9700 0.9250 0.9420 17,005 +0.02(+1.84%)
Aug 17, 2018 0.9175 0.9250 0.9175 0.9250 2,800 +0.09(+11.18%)
Aug 16, 2018 0.8340 0.8650 0.7560 0.8320 44,555 +0.14(+19.44%)
Aug 15, 2018 0.8000 0.8200 0.6785 0.6966 105,283 -0.10(-12.82%)
Aug 14, 2018 0.8986 0.9050 0.7990 0.7990 68,902 -0.14(-14.45%)
Aug 13, 2018 0.9560 1.042 0.9310 0.9340 64,632 -0.02(-2.20%)
Aug 10, 2018 1.030 1.030 0.9331 0.9550 117,100 -0.08(-7.28%)
Aug 09, 2018 1.130 1.130 1.030 1.030 38,447 -0.11(-9.65%)
Aug 08, 2018 1.172 1.180 1.130 1.140 3,710 -0.04(-3.39%)
Aug 07, 2018 1.190 1.230 1.170 1.180 11,071 +0.05(+4.37%)
Aug 06, 2018 1.120 1.131 1.120 1.131 4,563 -0.05(-4.16%)
Aug 03, 2018 1.158 1.180 1.110 1.180 29,400 +0.07(+6.28%)
Aug 02, 2018 1.110 1.110 1.110 1.110 566 -0.05(-4.31%)
Aug 01, 2018 1.179 1.179 1.157 1.160 3,897 -0.02(-1.69%)
Jul 31, 2018 1.180 1.180 1.180 1.180 1,200 +0.08(+7.27%)
Jul 30, 2018 1.040 1.109 1.026 1.100 13,616 +0.06(+5.77%)
Jul 27, 2018 1.023 1.040 1.003 1.040 2,200 +0.02(+1.96%)
Jul 26, 2018 1.052 1.059 0.9455 1.020 45,880 -0.03(-2.86%)
Jul 25, 2018 1.035 1.056 1.030 1.050 30,853 +0.05(+5.00%)
Jul 24, 2018 1.030 1.069 0.9800 1.000 196,132 -0.03(-2.89%)
Jul 23, 2018 1.010 1.070 1.003 1.030 64,003 -0.01(-1.22%)
Jul 20, 2018 1.097 1.100 1.042 1.042 13,145 -0.09(-8.32%)
Jul 19, 2018 1.248 1.250 1.000 1.137 97,545 -0.11(-8.92%)
Jul 18, 2018 1.150 1.270 1.138 1.248 99,672 +0.16(+14.54%)
Jul 17, 2018 1.096 1.101 1.050 1.090 9,550 +0.02(+1.87%)
Jul 16, 2018 1.050 1.082 1.050 1.070 27,821 +0.03(+2.88%)
Jul 13, 2018 1.030 1.040 1.020 1.040 4,181 -0.01(-1.25%)
Jul 12, 2018 1.000 1.085 1.000 1.053 200,747 +0.10(+10.79%)
Jul 11, 2018 0.9493 0.9506 0.9486 0.9506 3,160 +0.00(+0.17%)
Jul 10, 2018 1.002 1.002 0.8940 0.9490 47,850 -0.02(-2.33%)
Jul 09, 2018 1.010 1.050 0.9716 0.9716 17,678 -0.03(-3.32%)
Jul 06, 2018 1.010 1.020 1.003 1.005 16,305 +0.02(+2.15%)
Jul 05, 2018 0.9710 1.064 0.9710 0.9838 42,015 +0.02(+2.55%)
Jul 03, 2018 0.9593 0.9593 0.9593 0 +0.08(+9.01%)
Jul 02, 2018 0.9986 0.9986 0.8570 0.8800 5,055 -0.03(-3.80%)
Jun 29, 2018 0.9229 0.9396 0.9144 0.9148 16,850 -0.02(-2.34%)
Jun 28, 2018 0.9528 0.9528 0.9367 0.9367 800 -0.00(-0.35%)
Jun 27, 2018 0.9199 0.9406 0.9199 0.9400 20,000 +0.01(+1.36%)
Jun 26, 2018 0.9300 0.9448 0.9129 0.9274 21,910 -0.03(-3.12%)
Jun 25, 2018 0.9573 0.9573 0.9573 0.9573 400 -0.00(-0.39%)
Jun 22, 2018 0.9400 0.9610 0.9368 0.9610 24,000 +0.02(+1.85%)
Jun 21, 2018 0.9511 0.9511 0.9364 0.9435 6,550 -0.01(-0.90%)
Jun 20, 2018 0.9587 0.9587 0.9209 0.9521 85,900 +0.01(+1.30%)
Jun 19, 2018 0.9136 0.9687 0.9136 0.9399 8,353 +0.01(+1.42%)
Jun 18, 2018 0.8952 0.9267 0.8952 0.9267 4,652 +0.05(+5.97%)
Jun 15, 2018 0.8901 0.8745 0.8745 37,181 -0.02(-1.92%)
Jun 14, 2018 0.8941 0.9045 0.8821 0.8916 9,980 -0.02(-2.02%)
Jun 13, 2018 0.8965 0.9100 0.8851 0.9100 52,400 +0.05(+6.23%)
Jun 12, 2018 0.8792 0.9040 0.8500 0.8566 5,990 -0.04(-4.82%)
Jun 11, 2018 0.9018 0.9217 0.8960 0.9000 10,442 +0.06(+7.05%)
Jun 08, 2018 0.8730 0.8909 0.8364 0.8407 23,158 -0.14(-14.48%)
Jun 07, 2018 0.8930 0.9844 0.8732 0.9831 19,735 +0.10(+10.92%)
Jun 06, 2018 0.8029 0.8863 0.8013 0.8863 13,349 +0.02(+2.46%)
Jun 05, 2018 0.8883 0.9000 0.8591 0.8650 10,855 -0.03(-3.24%)
Jun 04, 2018 0.8646 0.8950 0.8626 0.8940 12,100 +0.06(+7.78%)
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.