|
 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 | | 2008-06-05 | 98,900 | 4.01 | 4.19 | 3.97 | 4.19 | 00:00:00 | | 2008-06-06 | 209,400 | 4.10 | 4.19 | 3.96 | 4.00 | 00:00:00 | | 2008-06-09 | 118,000 | 4.04 | 4.04 | 3.90 | 4.00 | 00:00:00 | | 2008-06-10 | 140,100 | 4.04 | 4.06 | 3.87 | 3.91 | 00:00:00 | | 2008-06-11 | 161,900 | 3.95 | 3.99 | 3.78 | 3.80 | 00:00:00 | | 2008-06-12 | 464,300 | 3.72 | 3.82 | 3.50 | 3.75 | 00:00:00 | | 2008-06-13 | 104,600 | 3.73 | 3.81 | 3.73 | 3.73 | 00:00:00 | | 2008-06-16 | 143,600 | 3.76 | 3.78 | 3.62 | 3.75 | 00:00:00 | | 2008-06-17 | 279,300 | 3.82 | 3.83 | 3.71 | 3.80 | 00:00:00 | | 2008-06-18 | 199,300 | 3.76 | 3.85 | 3.76 | 3.79 | 00:00:00 | | 2008-06-19 | 201,400 | 3.76 | 3.92 | 3.76 | 3.92 | 00:00:00 | | 2008-06-20 | 128,400 | 3.95 | 3.96 | 3.81 | 3.92 | 00:00:00 | | 2008-06-23 | 243,300 | 3.92 | 3.92 | 3.80 | 3.84 | 00:00:00 | | 2008-06-24 | 162,700 | 3.91 | 3.91 | 3.77 | 3.86 | 00:00:00 | | 2008-06-25 | 136,400 | 3.86 | 3.90 | 3.81 | 3.86 | 00:00:00 | | 2008-06-26 | 134,700 | 3.90 | 3.90 | 3.73 | 3.80 | 00:00:00 | | 2008-06-27 | 179,700 | 3.84 | 3.93 | 3.75 | 3.82 | 00:00:00 | | 2008-06-30 | 153,600 | 3.76 | 3.89 | 3.76 | 3.89 | 00:00:00 | | 2008-07-01 | 95,700 | 3.89 | 3.89 | 3.76 | 3.85 | 00:00:00 | | 2008-07-02 | 249,400 | 3.83 | 3.85 | 3.56 | 3.60 | 00:00:00 | | 2008-07-03 | 243,200 | 3.65 | 3.77 | 3.43 | 3.76 | 00:00:00 | | 2008-07-07 | 222,900 | 3.65 | 3.71 | 3.50 | 3.55 | 00:00:00 | | 2008-07-08 | 208,400 | 3.53 | 3.65 | 3.46 | 3.65 | 00:00:00 | | 2008-07-09 | 130,200 | 3.65 | 3.70 | 3.56 | 3.59 | 00:00:00 | | 2008-07-10 | 119,200 | 3.63 | 3.65 | 3.54 | 3.61 | 00:00:00 | | 2008-07-11 | 104,100 | 3.65 | 3.69 | 3.57 | 3.65 | 00:00:00 | | 2008-07-14 | 77,200 | 3.60 | 3.66 | 3.55 | 3.58 | 00:00:00 | | 2008-07-15 | 92,200 | 3.58 | 3.61 | 3.50 | 3.57 | 00:00:00 | | 2008-07-16 | 109,700 | 3.55 | 3.60 | 3.50 | 3.56 | 00:00:00 | | 2008-07-17 | 193,000 | 3.60 | 3.60 | 3.50 | 3.60 | 00:00:00 | | 2008-07-18 | 263,600 | 3.60 | 3.60 | 3.42 | 3.48 | 00:00:00 | | 2008-07-21 | 63,600 | 3.60 | 3.60 | 3.40 | 3.48 | 00:00:00 | | 2008-07-22 | 179,000 | 3.66 | 3.66 | 3.42 | 3.43 | 00:00:00 | | 2008-07-23 | 202,500 | 3.51 | 3.51 | 3.30 | 3.35 | 00:00:00 | | 2008-07-24 | 171,100 | 3.40 | 3.40 | 3.25 | 3.27 | 00:00:00 | | 2008-07-25 | 55,600 | 3.27 | 3.34 | 3.27 | 3.31 | 00:00:00 | | 2008-07-28 | 70,600 | 3.27 | 3.39 | 3.27 | 3.33 | 00:00:00 | | 2008-07-29 | 277,700 | 3.33 | 3.33 | 3.21 | 3.22 | 00:00:00 | | 2008-07-30 | 105,700 | 3.22 | 3.33 | 3.22 | 3.32 | 00:00:00 | | 2008-07-31 | 273,300 | 3.36 | 3.43 | 3.30 | 3.35 | 00:00:00 | | 2008-08-01 | 121,900 | 3.42 | 3.42 | 3.35 | 3.37 | 00:00:00 | | 2008-08-04 | 112,300 | 3.45 | 3.45 | 3.30 | 3.33 | 00:00:00 | | 2008-08-05 | 326,400 | 3.30 | 3.30 | 3.00 | 3.07 | 00:00:00 | | 2008-08-06 | 107,000 | 3.00 | 3.18 | 3.00 | 3.15 | 00:00:00 | | 2008-08-07 | 125,600 | 3.43 | 3.43 | 3.14 | 3.18 | 00:00:00 | | 2008-08-08 | 213,500 | 3.17 | 3.17 | 3.00 | 3.08 | 00:00:00 | | 2008-08-11 | 287,800 | 3.29 | 3.29 | 2.70 | 2.84 | 00:00:00 | | 2008-08-12 | 183,100 | 2.85 | 2.99 | 2.80 | 2.80 | 00:00:00 | | 2008-08-13 | 235,300 | 2.89 | 3.05 | 2.80 | 3.01 | 00:00:00 | | 2008-08-14 | 54,600 | 3.02 | 3.09 | 3.01 | 3.02 | 00:00:00 | | 2008-08-15 | 155,300 | 3.00 | 3.12 | 2.90 | 3.10 | 00:00:00 | | 2008-08-18 | 188,900 | 3.16 | 3.20 | 3.10 | 3.13 | 00:00:00 | | 2008-08-19 | 123,900 | 3.11 | 3.24 | 3.10 | 3.20 | 00:00:00 | | 2008-08-20 | 91,500 | 3.27 | 3.27 | 3.06 | 3.10 | 00:00:00 | | 2008-08-21 | 140,400 | 3.15 | 3.28 | 3.06 | 3.18 | 00:00:00 | | 2008-08-22 | 61,800 | 3.25 | 3.25 | 3.13 | 3.15 | 00:00:00 | | 2008-08-25 | 56,900 | 3.19 | 3.24 | 3.07 | 3.13 | 00:00:00 | | 2008-08-26 | 37,800 | 3.17 | 3.23 | 3.09 | 3.15 | 00:00:00 | | 2008-08-27 | 74,300 | 3.19 | 3.29 | 3.12 | 3.29 | 00:00:00 | | 2008-08-28 | 146,600 | 3.29 | 3.47 | 3.29 | 3.30 | 00:00:00 | | 2008-08-29 | 215,100 | 3.34 | 3.45 | 3.24 | 3.24 | 00:00:00 | | 2008-09-02 | 138,700 | 3.38 | 3.38 | 3.14 | 3.17 | 00:00:00 | | 2008-09-03 | 318,200 | 3.10 | 3.15 | 3.00 | 3.03 | 00:00:00 | | 2008-09-04 | 251,000 | 3.25 | 3.25 | 2.86 | 2.86 | 00:00:00 | | 2008-09-05 | 333,100 | 3.11 | 3.14 | 2.90 | 3.13 | 00:00:00 | | 2008-09-08 | 154,200 | 3.15 | 3.25 | 3.13 | 3.18 | 00:00:00 | | 2008-09-09 | 153,800 | 3.15 | 3.17 | 2.90 | 2.92 | 00:00:00 | | 2008-09-10 | 206,800 | 2.99 | 2.99 | 2.87 | 2.91 | 00:00:00 | | 2008-09-11 | 131,300 | 2.94 | 3.00 | 2.85 | 2.87 | 00:00:00 | | 2008-09-12 | 83,300 | 2.92 | 2.95 | 2.88 | 2.94 | 00:00:00 | | 2008-09-15 | 118,900 | 2.88 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2008-09-16 | 328,800 | 2.80 | 2.88 | 2.58 | 2.69 | 00:00:00 | | 2008-09-17 | 547,300 | 2.70 | 2.72 | 2.30 | 2.35 | 00:00:00 | | 2008-09-18 | 851,500 | 2.32 | 2.45 | 1.96 | 2.40 | 00:00:00 | | 2008-09-19 | 420,400 | 2.46 | 2.55 | 2.21 | 2.40 | 00:00:00 | | 2008-09-22 | 199,300 | 2.44 | 2.57 | 2.40 | 2.53 | 00:00:00 | | 2008-09-23 | 150,500 | 2.57 | 2.81 | 2.51 | 2.59 | 00:00:00 | | 2008-09-24 | 103,900 | 2.68 | 2.68 | 2.55 | 2.64 | 00:00:00 | | 2008-09-25 | 587,200 | 2.65 | 2.75 | 2.52 | 2.60 | 00:00:00 | | 2008-09-26 | 204,200 | 2.68 | 2.68 | 2.49 | 2.54 | 00:00:00 | | 2008-09-29 | 175,000 | 2.54 | 2.61 | 2.10 | 2.25 | 00:00:00 | | 2008-09-30 | 160,600 | 2.41 | 2.41 | 2.17 | 2.20 | 00:00:00 | | 2008-10-01 | 122,600 | 2.23 | 2.30 | 2.20 | 2.26 | 00:00:00 | | 2008-10-02 | 307,700 | 2.22 | 2.28 | 2.15 | 2.16 | 00:00:00 | | 2008-10-03 | 158,500 | 2.23 | 2.23 | 2.16 | 2.16 | 00:00:00 | | 2008-10-06 | 1,391,000 | 2.03 | 2.18 | 1.31 | 1.75 | 00:00:00 | | 2008-10-07 | 275,100 | 1.83 | 1.94 | 1.70 | 1.71 | 00:00:00 | | 2008-10-08 | 581,300 | 1.70 | 1.70 | 1.35 | 1.62 | 00:00:00 | | 2008-10-09 | 143,700 | 1.68 | 1.92 | 1.56 | 1.56 | 00:00:00 | | 2008-10-10 | 829,200 | 1.40 | 1.45 | 0.90 | 1.00 | 00:00:00 | | 2008-10-13 | 600,500 | 1.40 | 1.60 | 1.25 | 1.49 | 00:00:00 | | 2008-10-14 | 503,100 | 1.63 | 2.15 | 1.60 | 1.61 | 00:00:00 | | 2008-10-15 | 265,900 | 1.65 | 1.65 | 1.30 | 1.30 | 00:00:00 | | 2008-10-16 | 249,200 | 1.38 | 1.60 | 1.10 | 1.40 | 00:00:00 | | 2008-10-17 | 315,300 | 1.50 | 1.52 | 1.20 | 1.29 | 00:00:00 | | 2008-10-20 | 106,100 | 1.35 | 1.54 | 1.35 | 1.38 | 00:00:00 | | 2008-10-21 | 166,000 | 1.51 | 1.51 | 1.40 | 1.45 | 00:00:00 | | 2008-10-22 | 362,600 | 1.44 | 1.46 | 1.15 | 1.26 | 00:00:00 | | 2008-10-23 | 255,000 | 1.30 | 1.30 | 1.10 | 1.19 | 00:00:00 | | 2008-10-24 | 265,200 | 1.10 | 1.10 | 1.00 | 1.07 | 00:00:00 | | 2008-10-27 | 185,100 | 1.09 | 1.10 | 1.00 | 1.01 | 00:00:00 | | 2008-10-28 | 232,900 | 1.08 | 1.23 | 1.01 | 1.03 | 00:00:00 | | 2008-10-29 | 196,000 | 1.06 | 1.25 | 1.06 | 1.10 | 00:00:00 | | 2008-10-30 | 178,700 | 1.23 | 1.39 | 1.17 | 1.21 | 00:00:00 | | 2008-10-31 | 151,400 | 1.20 | 1.30 | 1.15 | 1.27 | 00:00:00 | | 2008-11-03 | 123,100 | 1.30 | 1.35 | 1.18 | 1.18 | 00:00:00 | | 2008-11-04 | 195,300 | 1.24 | 1.28 | 1.16 | 1.17 | 00:00:00 | | 2008-11-05 | 300,600 | 1.28 | 1.40 | 1.18 | 1.24 | 00:00:00 | | 2008-11-06 | 161,400 | 1.30 | 1.30 | 1.15 | 1.16 | 00:00:00 | | 2008-11-07 | 198,700 | 1.28 | 1.28 | 1.14 | 1.16 | 00:00:00 | | 2008-11-10 | 124,600 | 1.22 | 1.25 | 1.12 | 1.13 | 00:00:00 | | 2008-11-11 | 289,600 | 1.24 | 1.24 | 1.10 | 1.11 | 00:00:00 | | 2008-11-12 | 300,000 | 1.11 | 1.15 | 0.97 | 1.00 | 00:00:00 | | 2008-11-13 | 244,800 | 0.96 | 1.07 | 0.96 | 1.00 | 00:00:00 | | 2008-11-14 | 179,500 | 1.09 | 1.10 | 0.94 | 1.05 | 00:00:00 | | 2008-11-17 | 228,100 | 1.00 | 1.05 | 0.90 | 0.92 | 00:00:00 | | 2008-11-18 | 304,600 | 0.92 | 0.95 | 0.77 | 0.80 | 00:00:00 | | 2008-11-19 | 203,900 | 0.97 | 0.98 | 0.63 | 0.65 | 00:00:00 | | 2008-11-20 | 619,100 | 0.75 | 0.75 | 0.46 | 0.50 | 00:00:00 | | 2008-11-21 | 347,900 | 0.55 | 0.85 | 0.50 | 0.60 | 00:00:00 | | 2008-11-24 | 413,700 | 0.61 | 0.66 | 0.58 | 0.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
