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, 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.