|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-22 | 107,100 | 3.55 | 3.55 | 3.50 | 3.51 | 00:00:00 | | 2007-06-25 | 428,300 | 3.51 | 3.55 | 3.30 | 3.38 | 00:00:00 | | 2007-06-26 | 207,600 | 3.34 | 3.42 | 3.20 | 3.22 | 00:00:00 | | 2007-06-27 | 319,000 | 3.21 | 3.31 | 3.16 | 3.29 | 00:00:00 | | 2007-06-28 | 166,600 | 3.33 | 3.49 | 3.33 | 3.48 | 00:00:00 | | 2007-06-29 | 254,700 | 3.49 | 3.68 | 3.48 | 3.68 | 00:00:00 | | 2007-07-02 | 168,500 | 3.70 | 3.75 | 3.63 | 3.63 | 00:00:00 | | 2007-07-03 | 55,300 | 3.68 | 3.70 | 3.60 | 3.67 | 00:00:00 | | 2007-07-05 | 143,200 | 3.71 | 3.76 | 3.68 | 3.70 | 00:00:00 | | 2007-07-06 | 114,600 | 3.70 | 3.83 | 3.70 | 3.74 | 00:00:00 | | 2007-07-09 | 264,300 | 3.76 | 3.85 | 3.71 | 3.77 | 00:00:00 | | 2007-07-10 | 135,400 | 3.80 | 3.86 | 3.72 | 3.73 | 00:00:00 | | 2007-07-11 | 154,300 | 3.74 | 3.74 | 3.55 | 3.58 | 00:00:00 | | 2007-07-12 | 76,900 | 3.60 | 3.70 | 3.55 | 3.64 | 00:00:00 | | 2007-07-13 | 106,800 | 3.65 | 3.72 | 3.56 | 3.60 | 00:00:00 | | 2007-07-16 | 107,600 | 3.59 | 3.69 | 3.55 | 3.55 | 00:00:00 | | 2007-07-17 | 93,800 | 3.57 | 3.68 | 3.55 | 3.60 | 00:00:00 | | 2007-07-18 | 268,900 | 3.65 | 3.66 | 3.42 | 3.46 | 00:00:00 | | 2007-07-19 | 100,300 | 3.46 | 3.58 | 3.46 | 3.57 | 00:00:00 | | 2007-07-20 | 78,100 | 3.59 | 3.60 | 3.51 | 3.51 | 00:00:00 | | 2007-07-23 | 126,200 | 3.44 | 3.53 | 3.40 | 3.41 | 00:00:00 | | 2007-07-24 | 102,600 | 3.41 | 3.49 | 3.35 | 3.38 | 00:00:00 | | 2007-07-25 | 143,300 | 3.36 | 3.49 | 3.32 | 3.37 | 00:00:00 | | 2007-07-26 | 54,200 | 3.43 | 3.43 | 3.23 | 3.30 | 00:00:00 | | 2007-07-27 | 17,600 | 3.27 | 3.30 | 3.23 | 3.24 | 00:00:00 | | 2007-07-30 | 32,000 | 3.26 | 3.27 | 3.22 | 3.26 | 00:00:00 | | 2007-07-31 | 14,200 | 3.29 | 3.42 | 3.29 | 3.35 | 00:00:00 | | 2007-08-01 | 108,800 | 3.33 | 3.49 | 3.33 | 3.46 | 00:00:00 | | 2007-08-02 | 157,100 | 3.43 | 3.50 | 3.36 | 3.44 | 00:00:00 | | 2007-08-03 | 103,400 | 3.43 | 3.50 | 3.30 | 3.30 | 00:00:00 | | 2007-08-06 | 207,500 | 3.37 | 3.38 | 3.10 | 3.19 | 00:00:00 | | 2007-08-07 | 247,600 | 3.15 | 3.22 | 3.09 | 3.13 | 00:00:00 | | 2007-08-08 | 194,600 | 3.12 | 3.43 | 3.11 | 3.39 | 00:00:00 | | 2007-08-09 | 210,100 | 3.41 | 3.57 | 3.35 | 3.52 | 00:00:00 | | 2007-08-10 | 205,900 | 3.47 | 3.57 | 3.30 | 3.32 | 00:00:00 | | 2007-08-13 | 79,200 | 3.35 | 3.44 | 3.31 | 3.39 | 00:00:00 | | 2007-08-14 | 193,700 | 3.37 | 3.43 | 3.12 | 3.18 | 00:00:00 | | 2007-08-15 | 324,300 | 3.18 | 3.20 | 3.02 | 3.04 | 00:00:00 | | 2007-08-16 | 753,500 | 2.97 | 3.01 | 2.51 | 2.73 | 00:00:00 | | 2007-08-17 | 476,000 | 2.73 | 3.11 | 2.73 | 2.97 | 00:00:00 | | 2007-08-20 | 690,100 | 2.97 | 3.05 | 2.77 | 2.90 | 00:00:00 | | 2007-08-21 | 452,200 | 2.88 | 2.95 | 2.85 | 2.90 | 00:00:00 | | 2007-08-22 | 349,300 | 2.95 | 3.10 | 2.84 | 3.10 | 00:00:00 | | 2007-08-23 | 528,300 | 3.05 | 3.10 | 2.85 | 2.99 | 00:00:00 | | 2007-08-24 | 323,800 | 3.00 | 3.05 | 2.85 | 3.00 | 00:00:00 | | 2007-08-27 | 213,700 | 3.05 | 3.05 | 2.93 | 2.97 | 00:00:00 | | 2007-08-28 | 103,000 | 3.00 | 3.00 | 2.83 | 2.83 | 00:00:00 | | 2007-08-29 | 276,900 | 2.78 | 3.00 | 2.78 | 2.85 | 00:00:00 | | 2007-08-30 | 185,100 | 2.85 | 2.95 | 2.81 | 2.87 | 00:00:00 | | 2007-08-31 | 165,900 | 2.97 | 3.00 | 2.86 | 3.00 | 00:00:00 | | 2007-09-04 | 323,100 | 3.00 | 3.02 | 2.95 | 3.01 | 00:00:00 | | 2007-09-05 | 162,400 | 2.96 | 3.04 | 2.90 | 2.93 | 00:00:00 | | 2007-09-06 | 307,100 | 3.00 | 3.08 | 2.90 | 3.05 | 00:00:00 | | 2007-09-07 | 218,300 | 3.00 | 3.07 | 2.94 | 3.03 | 00:00:00 | | 2007-09-10 | 195,400 | 3.03 | 3.05 | 2.98 | 3.04 | 00:00:00 | | 2007-09-11 | 195,100 | 3.02 | 3.15 | 3.00 | 3.11 | 00:00:00 | | 2007-09-12 | 198,000 | 3.16 | 3.26 | 3.12 | 3.23 | 00:00:00 | | 2007-09-13 | 171,200 | 3.16 | 3.28 | 3.16 | 3.27 | 00:00:00 | | 2007-09-14 | 164,200 | 3.24 | 3.35 | 3.21 | 3.32 | 00:00:00 | | 2007-09-17 | 174,700 | 3.33 | 3.40 | 3.25 | 3.39 | 00:00:00 | | 2007-09-18 | 144,300 | 3.44 | 3.44 | 3.30 | 3.38 | 00:00:00 | | 2007-09-19 | 149,200 | 3.38 | 3.50 | 3.38 | 3.50 | 00:00:00 | | 2007-09-20 | 270,100 | 3.47 | 3.61 | 3.44 | 3.50 | 00:00:00 | | 2007-09-21 | 134,300 | 3.52 | 3.61 | 3.50 | 3.58 | 00:00:00 | | 2007-09-24 | 317,400 | 3.60 | 3.84 | 3.52 | 3.74 | 00:00:00 | | 2007-09-25 | 218,900 | 3.70 | 3.76 | 3.61 | 3.75 | 00:00:00 | | 2007-09-26 | 351,500 | 3.87 | 3.87 | 3.66 | 3.77 | 00:00:00 | | 2007-09-27 | 271,300 | 3.77 | 3.85 | 3.73 | 3.83 | 00:00:00 | | 2007-09-28 | 228,700 | 3.81 | 3.84 | 3.75 | 3.81 | 00:00:00 | | 2007-10-01 | 264,100 | 3.78 | 3.80 | 3.70 | 3.75 | 00:00:00 | | 2007-10-02 | 499,800 | 3.74 | 3.98 | 3.71 | 3.97 | 00:00:00 | | 2007-10-03 | 597,800 | 3.95 | 4.07 | 3.89 | 4.02 | 00:00:00 | | 2007-10-04 | 444,600 | 4.04 | 4.07 | 3.90 | 4.01 | 00:00:00 | | 2007-10-05 | 112,200 | 4.02 | 4.03 | 3.91 | 4.02 | 00:00:00 | | 2007-10-08 | 149,400 | 4.01 | 4.02 | 3.83 | 4.00 | 00:00:00 | | 2007-10-09 | 247,000 | 3.91 | 4.04 | 3.85 | 4.00 | 00:00:00 | | 2007-10-10 | 925,200 | 4.00 | 4.00 | 3.56 | 3.95 | 00:00:00 | | 2007-10-11 | 416,000 | 3.95 | 4.03 | 3.85 | 4.00 | 00:00:00 | | 2007-10-12 | 118,100 | 3.98 | 4.00 | 3.85 | 3.98 | 00:00:00 | | 2007-10-15 | 384,800 | 3.94 | 3.97 | 3.78 | 3.83 | 00:00:00 | | 2007-10-16 | 207,800 | 3.83 | 3.89 | 3.65 | 3.73 | 00:00:00 | | 2007-10-17 | 640,200 | 3.78 | 4.02 | 3.70 | 4.00 | 00:00:00 | | 2007-10-18 | 137,900 | 3.96 | 4.01 | 3.78 | 3.81 | 00:00:00 | | 2007-10-19 | 158,100 | 3.81 | 3.90 | 3.75 | 3.88 | 00:00:00 | | 2007-10-22 | 147,200 | 3.71 | 3.76 | 3.65 | 3.70 | 00:00:00 | | 2007-10-23 | 179,100 | 3.81 | 3.81 | 3.68 | 3.69 | 00:00:00 | | 2007-10-24 | 263,000 | 3.70 | 3.70 | 3.60 | 3.63 | 00:00:00 | | 2007-10-25 | 398,400 | 3.70 | 3.75 | 3.57 | 3.57 | 00:00:00 | | 2007-10-26 | 324,000 | 3.63 | 3.80 | 3.58 | 3.75 | 00:00:00 | | 2007-10-29 | 775,200 | 3.81 | 3.98 | 3.72 | 3.94 | 00:00:00 | | 2007-10-30 | 189,000 | 3.88 | 3.94 | 3.79 | 3.88 | 00:00:00 | | 2007-10-31 | 300,500 | 3.90 | 3.98 | 3.85 | 3.96 | 00:00:00 | | 2007-11-01 | 313,300 | 3.93 | 4.00 | 3.77 | 3.80 | 00:00:00 | | 2007-11-02 | 412,900 | 3.81 | 3.87 | 3.75 | 3.85 | 00:00:00 | | 2007-11-05 | 279,800 | 3.85 | 3.90 | 3.72 | 3.88 | 00:00:00 | | 2007-11-06 | 314,900 | 3.90 | 3.92 | 3.80 | 3.89 | 00:00:00 | | 2007-11-07 | 896,700 | 3.89 | 3.89 | 3.40 | 3.60 | 00:00:00 | | 2007-11-08 | 195,700 | 3.31 | 3.65 | 3.31 | 3.50 | 00:00:00 | | 2007-11-09 | 209,500 | 3.58 | 3.58 | 3.40 | 3.49 | 00:00:00 | | 2007-11-12 | 705,700 | 3.42 | 3.65 | 3.22 | 3.24 | 00:00:00 | | 2007-11-13 | 341,800 | 3.36 | 3.60 | 3.22 | 3.49 | 00:00:00 | | 2007-11-14 | 185,400 | 3.50 | 3.50 | 3.26 | 3.36 | 00:00:00 | | 2007-11-15 | 173,800 | 3.31 | 3.47 | 3.28 | 3.34 | 00:00:00 | | 2007-11-16 | 93,500 | 3.34 | 3.45 | 3.32 | 3.35 | 00:00:00 | | 2007-11-19 | 197,400 | 3.30 | 3.30 | 3.25 | 3.26 | 00:00:00 | | 2007-11-20 | 301,000 | 3.26 | 3.37 | 3.23 | 3.30 | 00:00:00 | | 2007-11-21 | 117,900 | 3.21 | 3.40 | 3.21 | 3.28 | 00:00:00 | | 2007-11-23 | 99,200 | 3.35 | 3.35 | 3.25 | 3.35 | 00:00:00 | | 2007-11-26 | 159,000 | 3.36 | 3.38 | 3.12 | 3.17 | 00:00:00 | | 2007-11-27 | 225,400 | 3.15 | 3.20 | 3.00 | 3.07 | 00:00:00 | | 2007-11-28 | 166,300 | 3.04 | 3.13 | 3.00 | 3.10 | 00:00:00 | | 2007-11-29 | 136,600 | 3.12 | 3.14 | 3.06 | 3.08 | 00:00:00 | | 2007-11-30 | 95,200 | 3.08 | 3.16 | 3.08 | 3.16 | 00:00:00 | | 2007-12-03 | 99,300 | 3.18 | 3.25 | 3.06 | 3.11 | 00:00:00 | | 2007-12-04 | 187,600 | 3.15 | 3.15 | 2.99 | 2.99 | 00:00:00 | | 2007-12-05 | 89,300 | 2.99 | 3.05 | 2.99 | 3.01 | 00:00:00 | | 2007-12-06 | 113,000 | 3.04 | 3.08 | 2.99 | 3.08 | 00:00:00 | | 2007-12-07 | 102,400 | 3.05 | 3.16 | 3.00 | 3.13 | 00:00:00 | | 2007-12-10 | 83,100 | 3.18 | 3.18 | 3.08 | 3.12 | 00:00:00 | | 2007-12-11 | 118,000 | 3.15 | 3.15 | 3.05 | 3.08 | 00:00:00 | | 2007-12-12 | 77,200 | 3.08 | 3.12 | 3.03 | 3.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
