|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-17 | 328,400 | 1.77 | 1.88 | 1.75 | 1.88 | 00:00:00 | | 2006-01-18 | 247,200 | 1.88 | 1.91 | 1.85 | 1.91 | 00:00:00 | | 2006-01-19 | 127,000 | 1.90 | 1.93 | 1.88 | 1.90 | 00:00:00 | | 2006-01-20 | 254,500 | 1.91 | 1.95 | 1.90 | 1.92 | 00:00:00 | | 2006-01-23 | 179,400 | 1.99 | 2.04 | 1.95 | 1.98 | 00:00:00 | | 2006-01-24 | 439,900 | 1.95 | 2.15 | 1.95 | 2.12 | 00:00:00 | | 2006-01-25 | 404,200 | 2.26 | 2.34 | 2.15 | 2.27 | 00:00:00 | | 2006-01-26 | 505,500 | 2.42 | 2.42 | 2.28 | 2.28 | 00:00:00 | | 2006-01-27 | 989,300 | 2.31 | 2.36 | 2.28 | 2.29 | 00:00:00 | | 2006-01-30 | 474,300 | 2.32 | 2.38 | 2.30 | 2.32 | 00:00:00 | | 2006-01-31 | 143,200 | 2.32 | 2.40 | 2.32 | 2.40 | 00:00:00 | | 2006-02-01 | 144,600 | 2.40 | 2.45 | 2.32 | 2.33 | 00:00:00 | | 2006-02-02 | 351,700 | 2.32 | 2.39 | 2.07 | 2.12 | 00:00:00 | | 2006-02-03 | 146,100 | 2.14 | 2.19 | 2.05 | 2.19 | 00:00:00 | | 2006-02-06 | 139,600 | 2.19 | 2.28 | 2.18 | 2.27 | 00:00:00 | | 2006-02-07 | 253,800 | 2.27 | 2.28 | 2.21 | 2.26 | 00:00:00 | | 2006-02-08 | 172,200 | 2.29 | 2.29 | 2.23 | 2.25 | 00:00:00 | | 2006-02-09 | 130,400 | 2.26 | 2.35 | 2.26 | 2.35 | 00:00:00 | | 2006-02-10 | 131,700 | 2.35 | 2.35 | 2.20 | 2.22 | 00:00:00 | | 2006-02-13 | 47,600 | 2.25 | 2.26 | 2.15 | 2.20 | 00:00:00 | | 2006-02-14 | 171,100 | 2.17 | 2.18 | 2.10 | 2.12 | 00:00:00 | | 2006-02-15 | 53,700 | 2.20 | 2.20 | 2.05 | 2.07 | 00:00:00 | | 2006-02-16 | 75,300 | 2.07 | 2.15 | 2.06 | 2.10 | 00:00:00 | | 2006-02-17 | 137,600 | 2.19 | 2.19 | 2.10 | 2.10 | 00:00:00 | | 2006-02-21 | 116,200 | 2.12 | 2.13 | 2.05 | 2.07 | 00:00:00 | | 2006-02-22 | 75,200 | 2.06 | 2.08 | 2.01 | 2.08 | 00:00:00 | | 2006-02-23 | 90,500 | 2.08 | 2.08 | 2.01 | 2.03 | 00:00:00 | | 2006-02-24 | 314,700 | 2.00 | 2.10 | 2.00 | 2.10 | 00:00:00 | | 2006-02-27 | 193,600 | 2.20 | 2.20 | 2.10 | 2.15 | 00:00:00 | | 2006-02-28 | 170,500 | 2.16 | 2.16 | 2.02 | 2.11 | 00:00:00 | | 2006-03-01 | 286,300 | 2.11 | 2.15 | 2.05 | 2.13 | 00:00:00 | | 2006-03-02 | 686,200 | 2.19 | 2.20 | 2.14 | 2.18 | 00:00:00 | | 2006-03-03 | 444,200 | 2.22 | 2.22 | 2.16 | 2.17 | 00:00:00 | | 2006-03-06 | 776,100 | 2.20 | 2.25 | 2.20 | 2.24 | 00:00:00 | | 2006-03-07 | 493,500 | 2.25 | 2.25 | 2.17 | 2.17 | 00:00:00 | | 2006-03-08 | 150,600 | 2.17 | 2.18 | 2.03 | 2.07 | 00:00:00 | | 2006-03-09 | 217,800 | 2.10 | 2.12 | 2.07 | 2.08 | 00:00:00 | | 2006-03-10 | 230,600 | 2.12 | 2.13 | 2.05 | 2.13 | 00:00:00 | | 2006-03-13 | 130,200 | 2.13 | 2.19 | 2.11 | 2.17 | 00:00:00 | | 2006-03-14 | 354,500 | 2.17 | 2.22 | 2.16 | 2.22 | 00:00:00 | | 2006-03-15 | 248,500 | 2.22 | 2.29 | 2.20 | 2.29 | 00:00:00 | | 2006-03-16 | 355,900 | 2.29 | 2.30 | 2.26 | 2.28 | 00:00:00 | | 2006-03-17 | 282,200 | 2.28 | 2.39 | 2.28 | 2.39 | 00:00:00 | | 2006-03-20 | 328,000 | 2.40 | 2.41 | 2.35 | 2.38 | 00:00:00 | | 2006-03-21 | 551,800 | 2.42 | 2.59 | 2.42 | 2.59 | 00:00:00 | | 2006-03-22 | 358,600 | 2.60 | 2.67 | 2.54 | 2.57 | 00:00:00 | | 2006-03-23 | 197,000 | 2.58 | 2.58 | 2.50 | 2.52 | 00:00:00 | | 2006-03-24 | 265,900 | 2.55 | 2.58 | 2.50 | 2.53 | 00:00:00 | | 2006-03-27 | 157,000 | 2.55 | 2.55 | 2.52 | 2.54 | 00:00:00 | | 2006-03-28 | 220,500 | 2.55 | 2.57 | 2.54 | 2.57 | 00:00:00 | | 2006-03-29 | 161,100 | 2.58 | 2.58 | 2.55 | 2.57 | 00:00:00 | | 2006-03-30 | 263,100 | 2.58 | 2.60 | 2.56 | 2.59 | 00:00:00 | | 2006-03-31 | 201,300 | 2.59 | 2.59 | 2.55 | 2.58 | 00:00:00 | | 2006-04-03 | 738,200 | 2.58 | 2.67 | 2.54 | 2.64 | 00:00:00 | | 2006-04-04 | 495,400 | 2.65 | 2.72 | 2.61 | 2.70 | 00:00:00 | | 2006-04-05 | 697,500 | 2.73 | 3.18 | 2.71 | 3.14 | 00:00:00 | | 2006-04-06 | 747,200 | 3.20 | 3.40 | 3.19 | 3.39 | 00:00:00 | | 2006-04-07 | 409,200 | 3.50 | 3.50 | 3.22 | 3.34 | 00:00:00 | | 2006-04-10 | 290,500 | 3.37 | 3.50 | 3.37 | 3.41 | 00:00:00 | | 2006-04-11 | 203,400 | 3.45 | 3.50 | 3.40 | 3.44 | 00:00:00 | | 2006-04-12 | 378,700 | 3.47 | 3.47 | 3.16 | 3.19 | 00:00:00 | | 2006-04-13 | 132,700 | 3.21 | 3.38 | 3.21 | 3.35 | 00:00:00 | | 2006-04-17 | 683,800 | 3.37 | 3.42 | 3.30 | 3.39 | 00:00:00 | | 2006-04-18 | 175,500 | 3.41 | 3.41 | 3.31 | 3.40 | 00:00:00 | | 2006-04-19 | 186,800 | 3.40 | 3.40 | 3.25 | 3.29 | 00:00:00 | | 2006-04-20 | 275,200 | 3.27 | 3.30 | 3.00 | 3.09 | 00:00:00 | | 2006-04-21 | 331,200 | 3.08 | 3.26 | 3.02 | 3.20 | 00:00:00 | | 2006-04-24 | 141,800 | 3.22 | 3.22 | 3.03 | 3.16 | 00:00:00 | | 2006-04-25 | 205,000 | 3.14 | 3.45 | 3.14 | 3.43 | 00:00:00 | | 2006-04-26 | 274,600 | 3.44 | 3.48 | 3.40 | 3.45 | 00:00:00 | | 2006-04-27 | 271,600 | 3.45 | 3.56 | 3.35 | 3.46 | 00:00:00 | | 2006-04-28 | 375,800 | 3.47 | 3.56 | 3.46 | 3.55 | 00:00:00 | | 2006-05-01 | 810,500 | 3.56 | 3.69 | 3.53 | 3.69 | 00:00:00 | | 2006-05-02 | 1,019,200 | 3.69 | 4.07 | 3.64 | 4.03 | 00:00:00 | | 2006-05-03 | 222,200 | 4.10 | 4.10 | 3.98 | 4.03 | 00:00:00 | | 2006-05-04 | 281,100 | 4.01 | 4.03 | 3.81 | 3.92 | 00:00:00 | | 2006-05-05 | 205,800 | 3.95 | 4.01 | 3.92 | 3.94 | 00:00:00 | | 2006-05-08 | 183,900 | 3.95 | 3.95 | 3.90 | 3.90 | 00:00:00 | | 2006-05-09 | 458,000 | 3.92 | 4.05 | 3.92 | 3.98 | 00:00:00 | | 2006-05-10 | 749,100 | 4.07 | 4.29 | 3.90 | 4.29 | 00:00:00 | | 2006-05-11 | 1,040,600 | 4.26 | 4.79 | 4.19 | 4.74 | 00:00:00 | | 2006-05-12 | 981,500 | 4.70 | 4.85 | 4.60 | 4.70 | 00:00:00 | | 2006-05-15 | 495,700 | 4.54 | 4.59 | 4.22 | 4.30 | 00:00:00 | | 2006-05-16 | 424,700 | 4.12 | 4.29 | 4.04 | 4.04 | 00:00:00 | | 2006-05-17 | 507,000 | 4.03 | 4.47 | 4.03 | 4.10 | 00:00:00 | | 2006-05-18 | 801,800 | 4.12 | 4.13 | 3.35 | 3.65 | 00:00:00 | | 2006-05-19 | 544,800 | 3.43 | 3.60 | 3.27 | 3.49 | 00:00:00 | | 2006-05-22 | 635,100 | 3.26 | 3.40 | 2.86 | 3.09 | 00:00:00 | | 2006-05-23 | 410,200 | 3.22 | 3.65 | 3.18 | 3.55 | 00:00:00 | | 2006-05-24 | 275,000 | 3.63 | 3.63 | 3.37 | 3.44 | 00:00:00 | | 2006-05-25 | 318,800 | 3.43 | 3.77 | 3.43 | 3.68 | 00:00:00 | | 2006-05-26 | 243,600 | 3.86 | 3.90 | 3.71 | 3.83 | 00:00:00 | | 2006-05-30 | 166,300 | 3.95 | 4.10 | 3.83 | 3.90 | 00:00:00 | | 2006-05-31 | 189,700 | 3.90 | 3.90 | 3.65 | 3.70 | 00:00:00 | | 2006-06-01 | 451,800 | 3.65 | 3.82 | 3.36 | 3.77 | 00:00:00 | | 2006-06-02 | 135,000 | 3.70 | 3.85 | 3.66 | 3.75 | 00:00:00 | | 2006-06-05 | 67,800 | 3.79 | 3.79 | 3.55 | 3.65 | 00:00:00 | | 2006-06-06 | 213,100 | 3.54 | 3.55 | 3.30 | 3.41 | 00:00:00 | | 2006-06-07 | 261,900 | 3.36 | 3.36 | 3.22 | 3.25 | 00:00:00 | | 2006-06-08 | 403,600 | 3.22 | 3.26 | 2.94 | 3.09 | 00:00:00 | | 2006-06-09 | 249,500 | 3.06 | 3.12 | 3.03 | 3.08 | 00:00:00 | | 2006-06-12 | 241,200 | 3.11 | 3.13 | 2.90 | 2.94 | 00:00:00 | | 2006-06-13 | 635,800 | 2.75 | 2.80 | 2.32 | 2.36 | 00:00:00 | | 2006-06-14 | 568,500 | 2.31 | 2.55 | 2.30 | 2.40 | 00:00:00 | | 2006-06-15 | 449,800 | 2.65 | 2.80 | 2.57 | 2.71 | 00:00:00 | | 2006-06-16 | 204,200 | 2.76 | 2.83 | 2.60 | 2.70 | 00:00:00 | | 2006-06-19 | 145,200 | 2.76 | 2.76 | 2.41 | 2.45 | 00:00:00 | | 2006-06-20 | 116,200 | 2.54 | 2.65 | 2.51 | 2.62 | 00:00:00 | | 2006-06-21 | 666,000 | 2.72 | 2.74 | 2.66 | 2.73 | 00:00:00 | | 2006-06-22 | 453,500 | 2.76 | 2.93 | 2.75 | 2.90 | 00:00:00 | | 2006-06-23 | 317,400 | 2.94 | 2.95 | 2.88 | 2.92 | 00:00:00 | | 2006-06-26 | 153,800 | 2.96 | 3.20 | 2.95 | 3.20 | 00:00:00 | | 2006-06-27 | 250,200 | 3.23 | 3.30 | 3.21 | 3.27 | 00:00:00 | | 2006-06-28 | 388,500 | 3.35 | 3.35 | 3.13 | 3.17 | 00:00:00 | | 2006-06-29 | 224,000 | 3.17 | 3.17 | 2.93 | 2.93 | 00:00:00 | | 2006-06-30 | 137,900 | 3.00 | 3.09 | 2.97 | 3.06 | 00:00:00 | | 2006-07-03 | 45,600 | 3.06 | 3.14 | 3.06 | 3.13 | 00:00:00 | | 2006-07-05 | 113,400 | 3.16 | 3.22 | 3.13 | 3.16 | 00:00:00 | | 2006-07-06 | 78,000 | 3.18 | 3.24 | 3.10 | 3.16 | 00:00:00 | | 2006-07-07 | 155,400 | 3.18 | 3.20 | 2.98 | 3.02 | 00:00:00 | | 2006-07-10 | 134,500 | 3.00 | 3.00 | 2.94 | 2.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
