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, 2020 0.2488 0.2600 0.2481 0.2600 26,042 +0.03(+12.55%)
Aug 28, 2020 0.2379 0.2386 0.2299 0.2310 79,400 +0.00(+1.40%)
Aug 27, 2020 0.2376 0.2489 0.2278 0.2278 100,384 -0.01(-5.32%)
Aug 26, 2020 0.2639 0.2639 0.2400 0.2406 28,338 -0.00(-0.33%)
Aug 25, 2020 0.2490 0.2607 0.2414 0.2414 20,170 -0.02(-6.07%)
Aug 24, 2020 0.2500 0.2570 0.2500 0.2570 6,264 -0.00(-1.15%)
Aug 21, 2020 0.2702 0.2702 0.2600 0.2600 17,800 -0.01(-3.70%)
Aug 20, 2020 0.2625 0.2784 0.2551 0.2700 25,599 -0.00(-0.37%)
Aug 19, 2020 0.2633 0.2749 0.2626 0.2710 18,496 +0.01(+2.38%)
Aug 18, 2020 0.2605 0.2673 0.2605 0.2647 18,830 +0.01(+2.32%)
Aug 17, 2020 0.2500 0.2620 0.2447 0.2587 78,194 +0.00(+0.86%)
Aug 14, 2020 0.2565 0.2620 0.2565 0.2565 25,600 +0.01(+2.48%)
Aug 13, 2020 0.2422 0.2539 0.2409 0.2503 5,900 +0.01(+3.60%)
Aug 12, 2020 0.2510 0.2510 0.2313 0.2416 45,070 -0.01(-2.62%)
Aug 11, 2020 0.2575 0.2575 0.2481 0.2481 61,858 -0.01(-3.54%)
Aug 10, 2020 0.2212 0.2589 0.2212 0.2572 74,900 +0.02(+9.21%)
Aug 07, 2020 0.2328 0.2355 0.2300 0.2355 74,900 +0.01(+4.67%)
Aug 06, 2020 0.2500 0.2500 0.2250 0.2250 184,934 -0.02(-9.09%)
Aug 05, 2020 0.2670 0.2670 0.2448 0.2475 143,908 -0.00(-1.16%)
Aug 04, 2020 0.1900 0.2600 0.1879 0.2504 364,532 +0.03(+15.93%)
Aug 03, 2020 0.1800 0.2160 0.1800 0.2160 6,317 +0.02(+11.11%)
Jul 31, 2020 0.1904 0.1944 0.1863 0.1944 16,000 +0.01(+4.57%)
Jul 30, 2020 0.1922 0.1923 0.1801 0.1859 50,200 -0.02(-7.92%)
Jul 29, 2020 0.1876 0.2019 0.1800 0.2019 45,850 +0.01(+5.93%)
Jul 28, 2020 0.1950 0.1950 0.1851 0.1906 23,182 -0.00(-1.40%)
Jul 27, 2020 0.2004 0.2004 0.1926 0.1933 49,250 -0.00(-0.36%)
Jul 24, 2020 0.2010 0.2010 0.1874 0.1940 19,000 -0.01(-5.37%)
Jul 23, 2020 0.1961 0.2050 0.1961 0.2050 13,000 -0.01(-3.67%)
Jul 22, 2020 0.2128 0.2128 0.2128 0.2128 7,238 +0.00(+1.33%)
Jul 21, 2020 0.2091 0.2199 0.2091 0.2100 17,700 -0.00(-0.52%)
Jul 20, 2020 0.2050 0.2228 0.2050 0.2111 3,710 -0.01(-6.22%)
Jul 17, 2020 0.2360 0.2360 0.2251 0.2251 1,500 -0.00(-0.09%)
Jul 16, 2020 0.2253 0.2253 0.2253 0.2253 150 -0.01(-2.47%)
Jul 15, 2020 0.2310 0.2310 0.2259 0.2310 4,822 +0.01(+2.39%)
Jul 14, 2020 0.2140 0.2306 0.2140 0.2256 9,260 +0.03(+13.31%)
Jul 13, 2020 0.1937 0.2104 0.1937 0.1991 49,384 +0.02(+11.17%)
Jul 10, 2020 0.1890 0.1980 0.1791 0.1791 17,300 -0.01(-4.48%)
Jul 09, 2020 0.1900 0.1948 0.1875 0.1875 32,260 -0.00(-0.85%)
Jul 08, 2020 0.1931 0.1931 0.1828 0.1891 36,135 +0.00(+0.75%)
Jul 07, 2020 0.1938 0.1938 0.1770 0.1877 129,083 -0.01(-6.01%)
Jul 06, 2020 0.1875 0.1997 0.1750 0.1997 24,960 -0.00(-0.10%)
Jul 02, 2020 0.2000 0.2020 0.1800 0.1999 50,200 -0.00(-0.05%)
Jul 01, 2020 0.2000 0.2000 0.2000 0.2000 1,100 +0.02(+12.36%)
Jun 30, 2020 0.1675 0.1780 0.1675 0.1780 8,000 +0.01(+6.27%)
Jun 29, 2020 0.1671 0.1680 0.1671 0.1675 32,298 +0.01(+8.06%)
Jun 26, 2020 0.1440 0.1700 0.1440 0.1550 54,400 -0.01(-8.77%)
Jun 25, 2020 0.1740 0.1740 0.1699 0.1699 7,000 +0.00(+0.18%)
Jun 24, 2020 0.1700 0.1700 0.1696 0.1696 8,556 +0.00(+1.44%)
Jun 23, 2020 0.1700 0.1700 0.1672 0.1672 41,095 +0.00(+0.00%)
Jun 22, 2020 0.1687 0.1687 0.1645 0.1672 11,400 +0.00(+0.91%)
Jun 19, 2020 0.1586 0.1667 0.1586 0.1657 3,700 +0.01(+7.25%)
Jun 18, 2020 0.1657 0.1698 0.1520 0.1545 12,289 -0.01(-7.98%)
Jun 17, 2020 0.1720 0.1720 0.1450 0.1679 109,148 +0.00(+0.54%)
Jun 16, 2020 0.1670 0.1670 0.1670 0.1670 590 +0.00(+0.72%)
Jun 15, 2020 0.1673 0.1700 0.1593 0.1658 10,664 +0.00(+1.28%)
Jun 12, 2020 0.1950 0.1950 0.1599 0.1637 59,100 -0.04(-17.82%)
Jun 11, 2020 0.1992 0.1992 0.1992 0.1992 504 -0.01(-3.30%)
Jun 10, 2020 0.2060 0.2060 0.2060 0.2060 2,600 +0.02(+12.63%)
Jun 05, 2020 0.1829 0.1829 0.1829 0 -0.01(-4.39%)
Jun 03, 2020 0.1913 0.1913 0.1913 0 +0.01(+3.41%)
Jun 02, 2020 0.1839 0.2045 0.1839 0.1850 10,777 -0.01(-5.56%)
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.