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 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%)
May 01, 2019 0.4082 0.4099 0.4079 0.4099 18,400 -0.01(-1.42%)
Apr 30, 2019 0.4080 0.4158 0.4080 0.4158 15,500 -0.01(-2.16%)
Apr 29, 2019 0.3960 0.4250 0.3960 0.4250 5,025 +0.02(+5.38%)
Apr 26, 2019 0.4250 0.4250 0.3984 0.4033 117,500 -0.02(-4.88%)
Apr 25, 2019 0.4240 0.4240 0.4240 0.4240 20,010 +0.01(+3.41%)
Apr 24, 2019 0.3963 0.4100 0.3963 0.4100 5,943 +0.01(+2.58%)
Apr 23, 2019 0.4213 0.4213 0.3997 0.3997 105,172 -0.04(-9.08%)
Apr 22, 2019 0.4430 0.4430 0.4396 0.4396 2,879 +0.02(+4.29%)
Apr 18, 2019 0.4350 0.4350 0.4215 0.4215 8,200 -0.01(-3.28%)
Apr 16, 2019 0.4358 0.4358 0.4358 0 -0.02(-3.99%)
Apr 15, 2019 0.4500 0.4539 0.4427 0.4539 20,886 +0.00(+0.87%)
Apr 12, 2019 0.4464 0.4500 0.4464 0.4500 2,300 +0.03(+6.23%)
Apr 11, 2019 0.4523 0.4523 0.4236 0.4236 10,000 -0.00(-0.40%)
Apr 10, 2019 0.4407 0.4440 0.4253 0.4253 45,662 -0.04(-7.68%)
Apr 09, 2019 0.4500 0.4683 0.4442 0.4607 55,007 +0.01(+2.38%)
Apr 08, 2019 0.4258 0.4551 0.4130 0.4500 59,064 +0.03(+7.76%)
Apr 05, 2019 0.4217 0.4285 0.4171 0.4176 60,100 -0.00(-1.11%)
Apr 04, 2019 0.4295 0.4309 0.4131 0.4223 27,797 +0.00(+0.07%)
Apr 03, 2019 0.3921 0.4301 0.3921 0.4220 62,452 +0.01(+2.93%)
Apr 02, 2019 0.4241 0.4324 0.3939 0.4100 27,894 -0.02(-5.05%)
Apr 01, 2019 0.4540 0.4540 0.4318 0.4318 25,280 +0.01(+1.91%)
Mar 29, 2019 0.4370 0.4448 0.4237 0.4237 13,800 -0.02(-4.21%)
Mar 28, 2019 0.4504 0.4504 0.4370 0.4423 26,100 +0.01(+1.82%)
Mar 27, 2019 0.4546 0.4546 0.4344 0.4344 16,991 -0.02(-5.32%)
Mar 26, 2019 0.4394 0.4588 0.4394 0.4588 11,000 +0.02(+3.80%)
Mar 25, 2019 0.4500 0.4500 0.4418 0.4420 7,265 +0.00(+0.02%)
Mar 22, 2019 0.4417 0.4419 0.4417 0.4419 2,500 +0.00(+0.45%)
Mar 21, 2019 0.4527 0.4527 0.4389 0.4399 17,828 -0.02(-4.43%)
Mar 20, 2019 0.4514 0.4603 0.4514 0.4603 29,600 +0.01(+1.50%)
Mar 19, 2019 0.4556 0.4570 0.4338 0.4535 22,454 -0.00(-0.64%)
Mar 18, 2019 0.4932 0.4932 0.4564 0.4564 67,297 -0.04(-8.72%)
Mar 15, 2019 0.5194 0.5194 0.5000 0.5000 15,000 -0.02(-3.85%)
Mar 14, 2019 0.5286 0.5286 0.5160 0.5200 5,599 +0.01(+1.21%)
Mar 13, 2019 0.5120 0.5138 0.4935 0.5138 2,000 -0.02(-3.75%)
Mar 12, 2019 0.5400 0.5400 0.5338 0.5338 2,000 -0.01(-1.22%)
Mar 11, 2019 0.5605 0.5605 0.5392 0.5404 2,801 -0.03(-5.77%)
Mar 08, 2019 0.5851 0.5851 0.5735 0.5735 2,000 +0.02(+3.71%)
Mar 07, 2019 0.5080 0.5530 0.5080 0.5530 19,381 +0.06(+11.83%)
Mar 06, 2019 0.5000 0.5019 0.4945 0.4945 31,999 -0.01(-1.10%)
Mar 05, 2019 0.4990 0.5259 0.4950 0.5000 62,680 +0.01(+2.15%)
Mar 04, 2019 0.5152 0.5152 0.4780 0.4895 10,250 -0.00(-0.45%)
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.