Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polymet Mining (NY: PLM )

2.100 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 6, 2023 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 (%)
Jul 31, 2018 8.000 8.300 7.900 7.900 39,754 -0.11(-1.36%)
Jul 30, 2018 8.100 8.300 8.000 8.009 15,873 +0.01(+0.11%)
Jul 27, 2018 8.200 8.500 8.000 8.000 60,760 -0.37(-4.40%)
Jul 26, 2018 8.100 8.399 8.095 8.368 17,702 +0.17(+2.05%)
Jul 25, 2018 8.211 8.500 8.001 8.200 48,062 -0.30(-3.53%)
Jul 24, 2018 8.500 9.000 8.301 8.500 34,275 -0.10(-1.16%)
Jul 23, 2018 9.000 9.100 8.400 8.600 22,336 +0.10(+1.17%)
Jul 20, 2018 8.900 8.900 8.300 8.501 30,347 -0.35(-3.94%)
Jul 19, 2018 9.000 9.000 8.830 8.850 6,279 -0.10(-1.12%)
Jul 18, 2018 9.000 9.100 8.900 8.950 7,670 -0.05(-0.56%)
Jul 17, 2018 8.900 9.080 8.800 9.000 15,515 +0.10(+1.12%)
Jul 16, 2018 8.950 9.001 8.900 8.900 10,704 -0.05(-0.57%)
Jul 13, 2018 9.095 9.095 8.900 8.951 6,570 +0.02(+0.24%)
Jul 12, 2018 9.000 9.292 8.900 8.930 8,425 -0.07(-0.78%)
Jul 11, 2018 9.494 9.494 9.079 9.000 13,809 -0.43(-4.56%)
Jul 10, 2018 9.494 9.494 9.199 9.430 12,346 +0.27(+2.91%)
Jul 09, 2018 9.451 9.510 9.000 9.163 21,242 -0.29(-3.04%)
Jul 06, 2018 9.298 9.500 9.022 9.450 11,540 +0.04(+0.41%)
Jul 05, 2018 9.903 8.700 9.411 54,208 -0.58(-5.76%)
Jul 03, 2018 9.986 9.986 9.986 0 +0.09(+0.87%)
Jul 02, 2018 10.00 10.00 9.701 9.900 20,022 +0.01(+0.11%)
Jun 29, 2018 9.700 9.889 22,841 -0.04(-0.35%)
Jun 28, 2018 10.00 10.00 9.700 9.924 18,308 +0.02(+0.24%)
Jun 27, 2018 9.700 10.00 9.700 9.900 15,965 +0.20(+2.06%)
Jun 26, 2018 9.900 10.00 9.400 9.700 26,585 -0.29(-2.90%)
Jun 25, 2018 10.00 10.19 9.650 9.990 28,405 +0.19(+1.94%)
Jun 22, 2018 10.40 10.70 9.500 9.800 70,263 -0.70(-6.67%)
Jun 21, 2018 10.90 11.00 10.50 10.50 57,704 -0.20(-1.87%)
Jun 20, 2018 10.90 10.90 10.40 10.70 85,194 +0.10(+0.94%)
Jun 19, 2018 11.00 11.00 10.30 10.60 114,968 +0.50(+4.95%)
Jun 18, 2018 10.50 10.50 10.00 10.10 57,070 +0.00(+0.00%)
Jun 15, 2018 9.900 9.800 10.10 69,916 +0.20(+2.02%)
Jun 14, 2018 9.300 10.50 9.200 9.900 139,666 +0.80(+8.79%)
Jun 13, 2018 9.500 9.880 9.100 9.100 45,436 +0.00(+0.00%)
Jun 12, 2018 9.800 11.50 8.504 9.100 272,061 -0.35(-3.70%)
Jun 11, 2018 8.000 9.600 7.800 9.450 196,384 +1.75(+22.70%)
Jun 08, 2018 7.700 7.950 7.500 7.702 26,359 -0.05(-0.62%)
Jun 07, 2018 7.950 7.950 7.750 7.750 4,778 -0.00(-0.03%)
Jun 06, 2018 7.700 7.752 18,225 -0.05(-0.62%)
Jun 05, 2018 7.750 8.000 7.701 7.800 10,345 +0.09(+1.17%)
Jun 04, 2018 7.700 7.800 7.700 7.710 12,280 -0.09(-1.15%)
Jun 01, 2018 7.850 7.900 7.750 7.800 9,512 -0.00(-0.01%)
May 31, 2018 7.950 7.950 7.700 7.801 8,118 +0.00(+0.01%)
May 30, 2018 7.995 7.996 7.725 7.800 8,987 -0.10(-1.25%)
May 29, 2018 8.000 8.000 7.510 7.899 17,494 -0.10(-1.25%)
May 25, 2018 7.999 7.999 7.999 0 -0.06(-0.71%)
May 24, 2018 8.186 8.370 8.000 8.056 7,684 -0.24(-2.94%)
May 23, 2018 7.900 8.301 7.725 8.300 21,321 +0.50(+6.41%)
May 22, 2018 7.800 7.999 7.800 7.800 15,265 -0.12(-1.58%)
May 21, 2018 7.800 8.000 7.725 7.925 12,614 -0.08(-0.94%)
May 18, 2018 7.900 8.000 7.800 8.000 5,016 +0.10(+1.27%)
May 17, 2018 8.200 8.200 7.725 7.900 10,687 -0.10(-1.25%)
May 16, 2018 7.900 8.000 7.701 8.000 9,700 +0.22(+2.83%)
May 15, 2018 7.900 7.925 7.700 7.780 40,791 -0.12(-1.52%)
May 14, 2018 8.105 8.219 7.900 7.900 16,788 -0.20(-2.47%)
May 11, 2018 8.100 8.355 8.000 8.100 6,657 +0.12(+1.57%)
May 10, 2018 8.050 8.050 7.950 7.975 10,134 -0.07(-0.92%)
May 09, 2018 8.149 8.149 7.950 8.049 6,620 -0.05(-0.63%)
May 08, 2018 8.200 8.299 8.000 8.100 10,529 -0.12(-1.46%)
May 07, 2018 8.400 8.400 8.200 8.220 8,386 -0.08(-0.96%)
May 04, 2018 8.472 8.483 8.200 8.300 7,904 -0.08(-0.93%)
May 03, 2018 8.550 8.550 8.200 8.378 30,717 -0.07(-0.85%)
May 02, 2018 8.241 8.550 8.177 8.450 16,000 +0.17(+2.11%)
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.