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 (%)
Dec 31, 2020 0.2944 0.2944 0.2944 2,217,456 +0.02(+5.90%)
Dec 30, 2020 0.3549 0.3549 0.2727 0.2780 2,217,456 -0.06(-18.24%)
Dec 29, 2020 0.3180 0.3592 0.3050 0.3400 134,328 +0.01(+3.34%)
Dec 28, 2020 0.2503 0.3500 0.2503 0.3290 128,926 +0.04(+13.84%)
Dec 24, 2020 0.2600 0.2890 0.2600 0.2890 179,700 +0.03(+9.55%)
Dec 23, 2020 0.2480 0.2638 0.2480 0.2638 10,353 +0.02(+6.37%)
Dec 22, 2020 0.2631 0.2645 0.2480 0.2480 5,828 +0.00(+0.94%)
Dec 21, 2020 0.2749 0.2791 0.2456 0.2457 220,475 -0.02(-7.04%)
Dec 18, 2020 0.2749 0.2749 0.2505 0.2643 125,300 -0.01(-2.11%)
Dec 17, 2020 0.2657 0.2703 0.2625 0.2700 151,342 +0.01(+2.78%)
Dec 16, 2020 0.2587 0.2637 0.2536 0.2627 82,245 +0.02(+8.11%)
Dec 15, 2020 0.2790 0.2790 0.2351 0.2430 172,218 -0.02(-6.18%)
Dec 14, 2020 0.2499 0.2670 0.2462 0.2590 94,719 +0.01(+4.48%)
Dec 11, 2020 0.2498 0.2598 0.2426 0.2479 34,000 -0.01(-2.52%)
Dec 10, 2020 0.2070 0.2568 0.2070 0.2543 213,326 +0.02(+6.45%)
Dec 09, 2020 0.2500 0.2502 0.2359 0.2389 36,354 -0.01(-4.44%)
Dec 08, 2020 0.2670 0.2670 0.2383 0.2500 232,300 -0.00(-0.64%)
Dec 07, 2020 0.2480 0.2549 0.2379 0.2516 252,692 +0.01(+4.88%)
Dec 04, 2020 0.2201 0.2600 0.2201 0.2399 80,900 +0.01(+4.30%)
Dec 03, 2020 0.2299 0.2300 0.2299 0.2300 7,541 +0.00(+1.81%)
Dec 02, 2020 0.2200 0.2261 0.2126 0.2259 65,990 +0.01(+3.24%)
Dec 01, 2020 0.2250 0.2250 0.1990 0.2188 123,580 +0.00(+0.69%)
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%)
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.