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 (%)
Feb 28, 2020 0.2190 0.2410 0.2097 0.2409 191,100 -0.01(-4.40%)
Feb 27, 2020 0.2600 0.2700 0.2230 0.2520 67,300 -0.02(-6.67%)
Feb 26, 2020 0.2720 0.2720 0.2700 0.2700 3,250 +0.01(+2.47%)
Feb 25, 2020 0.2400 0.2709 0.2400 0.2635 86,970 +0.03(+14.57%)
Feb 24, 2020 0.2228 0.2357 0.2202 0.2300 22,092 +0.02(+10.63%)
Feb 21, 2020 0.2050 0.2079 0.2050 0.2079 21,200 +0.00(+1.41%)
Feb 20, 2020 0.2013 0.2050 0.2013 0.2050 9,950 +0.00(+2.30%)
Feb 19, 2020 0.2100 0.2100 0.2000 0.2004 18,800 -0.00(-2.24%)
Feb 18, 2020 0.2025 0.2050 0.2000 0.2050 1,275 +0.02(+8.47%)
Feb 14, 2020 0.1890 0.1890 0.1890 0.1890 500 -0.01(-6.67%)
Feb 13, 2020 0.2023 0.2025 0.2000 0.2025 3,555 -0.00(-1.22%)
Feb 12, 2020 0.2050 0.2050 0.2050 0.2050 33,500 +0.01(+3.27%)
Feb 11, 2020 0.2050 0.2050 0.1985 0.1985 19,050 +0.01(+2.74%)
Feb 10, 2020 0.1971 0.2005 0.1914 0.1932 11,802 -0.01(-3.40%)
Feb 07, 2020 0.2050 0.2050 0.2000 0.2000 8,600 -0.01(-4.76%)
Feb 06, 2020 0.2100 0.2100 0.2100 0.2100 50,000 -0.01(-5.45%)
Feb 05, 2020 0.1707 0.2499 0.1707 0.2221 21,663 +0.03(+17.14%)
Feb 04, 2020 0.1956 0.2050 0.1896 0.1896 17,100 -0.01(-2.77%)
Feb 03, 2020 0.1653 0.1988 0.1653 0.1950 120,600 +0.02(+8.33%)
Jan 31, 2020 0.1940 0.1940 0.1800 0.1800 18,600 -0.01(-2.76%)
Jan 30, 2020 0.1800 0.1851 0.1800 0.1851 10,164 -0.02(-11.86%)
Jan 29, 2020 0.2000 0.2100 0.2000 0.2100 21,000 -0.01(-2.33%)
Jan 28, 2020 0.2070 0.2150 0.2070 0.2150 2,300 +0.01(+6.33%)
Jan 27, 2020 0.2022 0.2022 0.2022 0.2022 6,000 -0.01(-2.51%)
Jan 24, 2020 0.2074 0.2074 0.2074 0.2074 4,000 +0.01(+5.82%)
Jan 23, 2020 0.1960 0.1960 0.1960 0.1960 800 +0.00(+1.03%)
Jan 22, 2020 0.2200 0.2200 0.1940 0.1940 3,700 -0.03(-12.22%)
Jan 21, 2020 0.2067 0.2310 0.2067 0.2210 20,530 +0.03(+14.04%)
Jan 17, 2020 0.1860 0.1938 0.1860 0.1938 28,500 +0.01(+5.27%)
Jan 16, 2020 0.1949 0.1950 0.1841 0.1841 22,013 -0.01(-5.59%)
Jan 15, 2020 0.2000 0.2000 0.1950 0.1950 15,497 +0.00(+2.25%)
Jan 14, 2020 0.1900 0.1907 0.1900 0.1907 1,282 +0.02(+10.87%)
Jan 09, 2020 0.1720 0.1720 0.1720 0 +0.00(+0.00%)
Jan 08, 2020 0.1726 0.1726 0.1720 0.1720 5,285 +0.00(+0.00%)
Jan 06, 2020 0.1720 0.1720 0.1720 0 -0.00(-2.27%)
Jan 02, 2020 0.1760 0.1760 0.1760 0 -0.01(-6.28%)
Dec 31, 2019 0.2049 0.2049 0.1878 0.1878 300 -0.01(-6.57%)
Dec 30, 2019 0.1754 0.2010 0.1672 0.2010 109,897 +0.04(+21.67%)
Dec 27, 2019 0.1820 0.1900 0.1641 0.1652 20,900 -0.00(-1.67%)
Dec 26, 2019 0.1680 0.1680 0.1680 0.1680 7,025 +0.00(+1.14%)
Dec 24, 2019 0.1661 0.1661 0.1661 0.1661 3,000 +0.00(+2.47%)
Dec 23, 2019 0.1697 0.1697 0.1621 0.1621 1,250 +0.01(+8.07%)
Dec 19, 2019 0.1500 0.1500 0.1500 0 -0.01(-8.42%)
Dec 18, 2019 0.1638 0.1638 0.1638 0.1638 10,000 -0.01(-3.65%)
Dec 17, 2019 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-6.23%)
Dec 16, 2019 0.1654 0.1950 0.1400 0.1813 26,451 -0.01(-3.92%)
Dec 13, 2019 0.0850 0.1887 0.0850 0.1887 1,800 +0.01(+7.64%)
Dec 12, 2019 0.1753 0.1753 0.1753 0.1753 492 -0.02(-9.87%)
Dec 09, 2019 0.1945 0.1945 0.1945 0 +0.02(+9.27%)
Dec 06, 2019 0.1779 0.1780 0.1779 0.1780 1,900 -0.03(-12.75%)
Dec 05, 2019 0.2081 0.2081 0.2040 0.2040 9,500 -0.01(-2.53%)
Dec 04, 2019 0.2093 0.2093 0.2093 0.2093 1,500 +0.00(+0.00%)
Dec 03, 2019 0.2090 0.2093 0.2090 0.2093 1,000 +0.03(+18.32%)
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.