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 (%)
Nov 30, 2018 0.6310 0.6800 0.6210 0.6800 14,600 +0.06(+9.68%)
Nov 29, 2018 0.6200 0.6200 0.6200 0.6200 410 -0.02(-3.08%)
Nov 28, 2018 0.6397 0.6397 0.6397 65 +0.00(+0.00%)
Nov 27, 2018 0.6400 0.6400 0.6397 0.6397 10,000 -0.01(-1.58%)
Nov 26, 2018 0.6543 0.6543 0.6227 0.6500 23,157 +0.04(+5.71%)
Nov 21, 2018 0.6149 0.6149 0.6149 0 +0.01(+1.25%)
Nov 20, 2018 0.6253 0.6373 0.6073 0.6073 17,350 -0.01(-2.14%)
Nov 19, 2018 0.6488 0.6800 0.6049 0.6206 51,538 -0.04(-5.97%)
Nov 16, 2018 0.6600 0.6698 0.6420 0.6600 41,800 -0.02(-2.94%)
Nov 15, 2018 0.6800 0.6850 0.6800 0.6800 11,138 -0.03(-4.84%)
Nov 14, 2018 0.7296 0.7430 0.6991 0.7146 25,135 -0.04(-5.71%)
Nov 13, 2018 0.7495 0.7579 0.7438 0.7579 44,225 +0.03(+3.55%)
Nov 12, 2018 0.7900 0.7900 0.7319 0.7319 5,280 -0.06(-7.51%)
Nov 09, 2018 0.7376 0.7913 0.7376 0.7913 5,400 +0.06(+8.70%)
Nov 08, 2018 0.7058 0.7280 0.7058 0.7280 6,500 -0.06(-7.08%)
Nov 07, 2018 0.7900 0.8060 0.7800 0.7835 6,350 -0.01(-0.86%)
Nov 06, 2018 0.7751 0.7903 0.7591 0.7903 1,292 +0.07(+9.23%)
Nov 05, 2018 0.7090 0.7445 0.7090 0.7235 3,450 +0.02(+3.55%)
Nov 02, 2018 0.6987 0.7500 0.6987 0.6987 3,500 -0.01(-1.87%)
Nov 01, 2018 0.7300 0.7300 0.7000 0.7120 23,150 +0.00(+0.32%)
Oct 31, 2018 0.7200 0.7500 0.7097 0.7097 1,920 +0.05(+7.53%)
Oct 30, 2018 0.6534 0.6603 0.6534 0.6600 24,900 +0.00(+0.00%)
Oct 29, 2018 0.6600 0.6600 0.6600 0.6600 2,464 +0.00(+0.00%)
Oct 26, 2018 0.6426 0.6752 0.6408 0.6600 20,200 +0.00(+0.00%)
Oct 25, 2018 0.6784 0.6784 0.6373 0.6600 34,925 -0.02(-3.00%)
Oct 24, 2018 0.6500 0.7200 0.6500 0.6804 9,134 -0.00(-0.67%)
Oct 23, 2018 0.6615 0.6906 0.6615 0.6850 1,752 -0.04(-5.52%)
Oct 22, 2018 0.7250 0.7250 0.7250 0.7250 505 +0.04(+6.15%)
Oct 19, 2018 0.7274 0.7274 0.6830 0.6830 4,400 -0.02(-2.44%)
Oct 18, 2018 0.7011 0.7011 0.7001 0.7001 10,650 +0.02(+3.09%)
Oct 17, 2018 0.7000 0.7190 0.6791 0.6791 25,750 -0.03(-4.35%)
Oct 16, 2018 0.7216 0.7220 0.7000 0.7100 11,798 -0.01(-1.39%)
Oct 15, 2018 0.7100 0.7200 0.6988 0.7200 8,438 +0.02(+2.84%)
Oct 12, 2018 0.7090 0.7245 0.6884 0.7001 93,700 -0.01(-1.26%)
Oct 11, 2018 0.6698 0.7259 0.6277 0.7090 245,589 +0.01(+1.29%)
Oct 10, 2018 0.7795 0.8350 0.6680 0.7000 97,877 -0.12(-14.23%)
Oct 09, 2018 0.8230 0.8230 0.7829 0.8161 15,846 +0.01(+0.75%)
Oct 08, 2018 0.7950 0.8100 0.7950 0.8100 2,500 -0.08(-9.36%)
Oct 05, 2018 0.8758 0.8936 0.8450 0.8936 32,900 +0.03(+3.76%)
Oct 04, 2018 0.9049 0.9049 0.8612 0.8612 20,775 -0.04(-4.20%)
Oct 03, 2018 0.8997 0.9133 0.8960 0.8990 29,700 +0.02(+2.54%)
Oct 02, 2018 0.8548 0.9000 0.8458 0.8767 11,336 +0.02(+2.75%)
Oct 01, 2018 0.8281 0.8532 0.8155 0.8532 13,182 +0.05(+6.65%)
Sep 28, 2018 0.8216 0.8296 0.7990 0.8000 29,200 +0.00(+0.14%)
Sep 27, 2018 0.8227 0.8240 0.7870 0.7989 7,637 -0.01(-1.59%)
Sep 26, 2018 0.8291 0.8298 0.8000 0.8118 12,450 +0.01(+1.87%)
Sep 25, 2018 0.8500 0.8500 0.7969 0.7969 42,716 -0.06(-7.12%)
Sep 24, 2018 0.8531 0.8580 0.8340 0.8580 18,201 +0.01(+1.18%)
Sep 21, 2018 0.8550 0.8790 0.8394 0.8480 57,500 +0.00(+0.36%)
Sep 20, 2018 0.8856 0.8856 0.8450 0.8450 3,810 -0.02(-2.58%)
Sep 19, 2018 0.8639 0.8674 0.8639 0.8674 11,000 -0.01(-0.72%)
Sep 18, 2018 0.8350 0.8737 0.8350 0.8737 57,697 +0.00(+0.30%)
Sep 17, 2018 0.8800 0.8800 0.8400 0.8711 68,311 -0.01(-1.64%)
Sep 14, 2018 0.8902 0.8902 0.8856 0.8856 33,600 -0.01(-0.94%)
Sep 13, 2018 0.9196 0.9200 0.8940 0.8940 11,108 -0.01(-1.11%)
Sep 12, 2018 0.9200 0.9239 0.9040 0.9040 3,289 +0.02(+2.61%)
Sep 11, 2018 0.8982 0.8982 0.8810 0.8810 5,634 -0.03(-2.90%)
Sep 10, 2018 0.9090 0.9090 0.8940 0.9073 13,000 +0.03(+3.92%)
Sep 07, 2018 0.9083 0.9090 0.8560 0.8731 25,800 -0.01(-0.67%)
Sep 06, 2018 0.8830 0.8904 0.8790 0.8790 20,574 +0.01(+1.26%)
Sep 05, 2018 0.8400 0.8681 0.8154 0.8681 28,992 +0.01(+1.40%)
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.