|
 Polymet Mining Co - [Ticker: PLM] |     | | Last Trade | 0.80 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.01 (+0.99%) | Open | 0.80 | | High | 0.84 | Low | 0.80 | | Volume | 371,808 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.62 x 500 - 0.63 x 1,000 | | Former Close | 0.81 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PLM quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-10-12 | 2,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-10-13 | 8,100 | 0.39 | 0.39 | 0.20 | 0.20 | 00:00:00 | | 2000-10-16 | 84,000 | 0.27 | 0.30 | 0.20 | 0.25 | 00:00:00 | | 2000-10-17 | 82,400 | 0.31 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2000-10-18 | 8,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2000-10-19 | 24,200 | 0.37 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2000-10-20 | 9,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2000-10-23 | 38,000 | 0.39 | 0.41 | 0.30 | 0.36 | 00:00:00 | | 2000-10-24 | 98,500 | 0.36 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2000-10-25 | 23,200 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2000-10-26 | 23,000 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2000-10-27 | 8,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-10-30 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-10-31 | 21,000 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2000-11-01 | 3,600 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-11-02 | 13,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-11-03 | 9,500 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2000-11-06 | 24,200 | 0.41 | 0.41 | 0.33 | 0.33 | 00:00:00 | | 2000-11-07 | 14,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2000-11-08 | 7,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-11-09 | 9,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-11-10 | 14,000 | 0.34 | 0.45 | 0.34 | 0.45 | 00:00:00 | | 2000-11-13 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-11-14 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-11-15 | 45,000 | 0.31 | 0.37 | 0.25 | 0.36 | 00:00:00 | | 2000-11-16 | 27,400 | 0.30 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2000-11-17 | 20,700 | 0.37 | 0.37 | 0.30 | 0.34 | 00:00:00 | | 2000-11-20 | 20,300 | 0.30 | 0.41 | 0.30 | 0.41 | 00:00:00 | | 2000-11-21 | 18,000 | 0.30 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2000-11-22 | 3,600 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-11-24 | 6,200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-11-27 | 10,300 | 0.25 | 0.34 | 0.25 | 0.34 | 00:00:00 | | 2000-11-28 | 7,200 | 0.25 | 0.37 | 0.25 | 0.37 | 00:00:00 | | 2000-11-29 | 2,100 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-11-30 | 3,900 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-12-01 | 59,500 | 0.37 | 0.47 | 0.34 | 0.47 | 00:00:00 | | 2000-12-04 | 7,600 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-12-05 | 6,500 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2000-12-06 | 6,000 | 0.33 | 0.41 | 0.33 | 0.41 | 00:00:00 | | 2000-12-07 | 27,000 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2000-12-08 | 7,000 | 0.42 | 0.42 | 0.34 | 0.34 | 00:00:00 | | 2000-12-11 | 12,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2000-12-12 | 20,100 | 0.30 | 0.36 | 0.30 | 0.34 | 00:00:00 | | 2000-12-13 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-12-14 | 18,500 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2000-12-15 | 1,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-12-18 | 14,100 | 0.27 | 0.34 | 0.27 | 0.34 | 00:00:00 | | 2000-12-19 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-12-20 | 56,600 | 0.27 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2000-12-21 | 87,000 | 0.30 | 0.31 | 0.23 | 0.28 | 00:00:00 | | 2000-12-22 | 41,900 | 0.27 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2000-12-26 | 7,800 | 0.31 | 0.33 | 0.27 | 0.33 | 00:00:00 | | 2000-12-27 | 41,600 | 0.27 | 0.33 | 0.27 | 0.27 | 00:00:00 | | 2000-12-28 | 57,700 | 0.30 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2000-12-29 | 22,500 | 0.30 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2001-01-02 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-01-03 | 22,100 | 0.37 | 0.37 | 0.25 | 0.27 | 00:00:00 | | 2001-01-04 | 4,300 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2001-01-05 | 31,600 | 0.30 | 0.37 | 0.28 | 0.31 | 00:00:00 | | 2001-01-08 | 12,100 | 0.28 | 0.44 | 0.28 | 0.34 | 00:00:00 | | 2001-01-09 | 3,600 | 0.34 | 0.44 | 0.34 | 0.44 | 00:00:00 | | 2001-01-10 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2001-01-11 | 8,300 | 0.30 | 0.44 | 0.30 | 0.41 | 00:00:00 | | 2001-01-12 | 1,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-01-16 | 1,800 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-01-17 | 13,000 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2001-01-18 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-01-19 | 25,000 | 0.37 | 0.41 | 0.37 | 0.37 | 00:00:00 | | 2001-01-22 | 137,000 | 0.34 | 0.36 | 0.28 | 0.30 | 00:00:00 | | 2001-01-23 | 6,300 | 0.34 | 0.37 | 0.31 | 0.31 | 00:00:00 | | 2001-01-24 | 15,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-01-25 | 12,800 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2001-01-26 | 4,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-01-29 | 34,200 | 0.30 | 0.34 | 0.27 | 0.34 | 00:00:00 | | 2001-01-30 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-01-31 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-02-01 | 5,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2001-02-02 | 4,400 | 0.31 | 0.31 | 0.19 | 0.19 | 00:00:00 | | 2001-02-05 | 7,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2001-02-06 | 15,300 | 0.36 | 0.37 | 0.31 | 0.31 | 00:00:00 | | 2001-02-07 | 21,200 | 0.33 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2001-02-08 | 5,500 | 0.34 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2001-02-09 | 16,300 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-02-12 | 8,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-02-13 | 69,500 | 0.31 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2001-02-14 | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-02-15 | 12,900 | 0.28 | 0.34 | 0.28 | 0.31 | 00:00:00 | | 2001-02-16 | 400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-02-20 | 7,000 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2001-02-21 | 5,100 | 0.33 | 0.33 | 0.28 | 0.28 | 00:00:00 | | 2001-02-22 | 8,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-02-23 | 9,500 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2001-02-26 | 17,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2001-02-27 | 15,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2001-02-28 | 12,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2001-03-01 | 3,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-03-02 | 23,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2001-03-05 | 13,300 | 0.28 | 0.34 | 0.28 | 0.28 | 00:00:00 | | 2001-03-06 | 1,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-03-07 | 12,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-03-08 | 8,600 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2001-03-09 | 7,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-03-12 | 24,500 | 0.28 | 0.33 | 0.28 | 0.28 | 00:00:00 | | 2001-03-13 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-03-14 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-03-15 | 15,600 | 0.27 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2001-03-16 | 1,500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-03-19 | 14,500 | 0.27 | 0.33 | 0.27 | 0.30 | 00:00:00 | | 2001-03-20 | 2,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-03-21 | 4,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-03-22 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-03-23 | 5,000 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2001-03-26 | 13,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-03-27 | 3,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-03-28 | 4,900 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2001-03-29 | 4,400 | 0.27 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2001-03-30 | 4,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2001-04-02 | 5,500 | 0.31 | 0.31 | 0.25 | 0.25 | 00:00:00 | | 2001-04-03 | 17,300 | 0.27 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2001-04-04 | 12,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-04-05 | 4,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
