TR4DER - Polymet Mining Co [PLM] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2008-11-24	413,700	0.61	0.66	0.58	0.63	00:00:00
2008-11-25	265,000	0.66	0.66	0.55	0.58	00:00:00
2008-11-26	318,600	0.61	0.62	0.57	0.60	00:00:00
2008-11-28	119,800	0.63	0.78	0.60	0.72	00:00:00
2008-12-01	123,700	0.75	0.79	0.64	0.66	00:00:00
2008-12-02	851,700	0.65	0.65	0.50	0.53	00:00:00
2008-12-03	355,000	0.52	0.58	0.51	0.52	00:00:00
2008-12-04	541,200	0.55	0.58	0.46	0.46	00:00:00
2008-12-05	533,000	0.46	0.58	0.46	0.50	00:00:00
2008-12-08	355,400	0.52	0.58	0.50	0.50	00:00:00
2008-12-09	306,800	0.53	0.57	0.49	0.54	00:00:00
2008-12-10	315,400	0.52	0.60	0.51	0.57	00:00:00
2008-12-11	525,600	0.57	0.80	0.57	0.77	00:00:00
2008-12-12	390,500	0.70	0.79	0.70	0.73	00:00:00
2008-12-15	327,700	0.76	0.79	0.70	0.71	00:00:00
2008-12-16	190,500	0.73	0.80	0.73	0.73	00:00:00
2008-12-17	114,100	0.75	0.75	0.72	0.74	00:00:00
2008-12-18	157,200	0.75	0.75	0.72	0.72	00:00:00
2008-12-19	97,600	0.72	0.75	0.72	0.73	00:00:00
2008-12-22	396,700	0.74	0.77	0.71	0.72	00:00:00
2008-12-23	515,700	0.75	0.78	0.62	0.63	00:00:00
2008-12-24	226,500	0.63	0.78	0.63	0.78	00:00:00
2008-12-26	433,700	0.79	1.25	0.78	0.95	00:00:00
2008-12-29	967,600	0.99	0.99	0.70	0.71	00:00:00
2008-12-30	675,100	0.76	0.76	0.65	0.73	00:00:00
2008-12-31	547,100	0.73	0.75	0.66	0.67	00:00:00
2009-01-02	171,900	0.73	0.79	0.67	0.79	00:00:00
2009-01-05	157,200	0.79	0.87	0.76	0.86	00:00:00
2009-01-06	214,600	0.84	0.96	0.84	0.94	00:00:00
2009-01-07	221,000	0.99	0.99	0.89	0.91	00:00:00
2009-01-08	178,300	0.88	0.92	0.84	0.88	00:00:00
2009-01-09	176,900	0.91	0.91	0.81	0.81	00:00:00
2009-01-12	255,200	0.84	0.84	0.76	0.76	00:00:00
2009-01-13	148,300	0.77	0.82	0.75	0.75	00:00:00
2009-01-14	226,200	0.71	0.76	0.69	0.69	00:00:00
2009-01-15	172,900	0.70	0.75	0.68	0.75	00:00:00
2009-01-16	71,700	0.75	0.79	0.75	0.76	00:00:00
2009-01-20	110,100	0.79	0.82	0.76	0.80	00:00:00
2009-01-21	139,300	0.83	0.83	0.78	0.82	00:00:00
2009-01-22	180,300	0.80	0.89	0.79	0.79	00:00:00
2009-01-23	275,000	0.79	0.84	0.70	0.79	00:00:00
2009-01-26	72,900	0.80	0.84	0.75	0.75	00:00:00
2009-01-27	135,400	0.75	0.77	0.73	0.74	00:00:00
2009-01-28	106,900	0.77	0.80	0.76	0.80	00:00:00
2009-01-29	82,500	0.80	0.82	0.79	0.80	00:00:00
2009-01-30	160,700	0.78	0.86	0.77	0.84	00:00:00
2009-02-02	90,000	0.82	0.82	0.75	0.78	00:00:00
2009-02-03	140,700	0.79	0.81	0.76	0.79	00:00:00
2009-02-04	42,200	0.79	0.84	0.79	0.81	00:00:00
2009-02-05	102,000	0.83	0.84	0.79	0.81	00:00:00
2009-02-06	228,500	0.81	0.90	0.80	0.86	00:00:00
2009-02-09	162,900	0.90	0.90	0.81	0.81	00:00:00
2009-02-10	113,400	0.80	0.85	0.79	0.79	00:00:00
2009-02-11	54,900	0.80	0.84	0.79	0.81	00:00:00
2009-02-12	59,200	0.83	0.83	0.79	0.79	00:00:00
2009-02-13	71,200	0.83	0.83	0.77	0.82	00:00:00
2009-02-17	80,200	0.80	0.80	0.77	0.77	00:00:00
2009-02-18	78,300	0.80	0.82	0.77	0.79	00:00:00
2009-02-19	95,600	0.79	0.80	0.77	0.77	00:00:00
2009-02-20	128,900	0.76	0.77	0.73	0.76	00:00:00
2009-02-23	407,800	0.77	0.77	0.60	0.64	00:00:00
2009-02-24	173,100	0.62	0.67	0.60	0.65	00:00:00
2009-02-25	66,600	0.67	0.68	0.65	0.65	00:00:00
2009-02-26	53,700	0.66	0.67	0.65	0.65	00:00:00
2009-02-27	254,300	0.67	0.70	0.65	0.66	00:00:00
2009-03-02	170,100	0.70	0.71	0.65	0.66	00:00:00
2009-03-03	225,200	0.65	0.66	0.61	0.63	00:00:00
2009-03-04	211,400	0.65	0.69	0.65	0.69	00:00:00
2009-03-05	73,700	0.67	0.72	0.65	0.65	00:00:00
2009-03-06	75,300	0.60	0.65	0.60	0.65	00:00:00
2009-03-09	93,900	0.67	0.68	0.62	0.62	00:00:00
2009-03-10	112,400	0.62	0.68	0.61	0.64	00:00:00
2009-03-11	28,300	0.64	0.68	0.64	0.65	00:00:00
2009-03-12	82,800	0.68	0.69	0.63	0.63	00:00:00
2009-03-13	76,700	0.68	0.68	0.63	0.64	00:00:00
2009-03-16	129,600	0.66	0.69	0.63	0.63	00:00:00
2009-03-17	194,500	0.65	0.66	0.61	0.61	00:00:00
2009-03-18	188,800	0.62	0.67	0.57	0.65	00:00:00
2009-03-19	213,000	0.69	0.75	0.66	0.75	00:00:00
2009-03-20	180,300	0.75	0.78	0.74	0.77	00:00:00
2009-03-23	153,200	0.77	0.80	0.77	0.80	00:00:00
2009-03-24	116,500	0.80	0.81	0.79	0.81	00:00:00
2009-03-25	169,200	0.81	0.84	0.77	0.77	00:00:00
2009-03-26	47,100	0.78	0.81	0.77	0.81	00:00:00
2009-03-27	86,100	0.80	0.81	0.78	0.79	00:00:00
2009-03-30	110,700	0.79	0.79	0.75	0.76	00:00:00
2009-03-31	85,800	0.79	0.79	0.76	0.79	00:00:00
2009-04-01	51,700	0.78	0.79	0.76	0.76	00:00:00
2009-04-02	185,600	0.79	0.79	0.77	0.79	00:00:00
2009-04-03	154,200	0.79	0.79	0.74	0.75	00:00:00
2009-04-06	110,600	0.79	0.79	0.74	0.75	00:00:00
2009-04-07	83,400	0.76	0.77	0.72	0.72	00:00:00
2009-04-08	99,500	0.75	0.75	0.71	0.73	00:00:00
2009-04-09	95,700	0.75	0.78	0.73	0.77	00:00:00
2009-04-13	164,600	0.78	0.79	0.76	0.77	00:00:00
2009-04-14	139,300	0.77	0.78	0.75	0.75	00:00:00
2009-04-15	162,300	0.75	0.79	0.75	0.79	00:00:00
2009-04-16	107,500	0.79	0.80	0.76	0.77	00:00:00
2009-04-17	194,900	0.76	0.80	0.76	0.79	00:00:00
2009-04-20	170,500	0.82	0.82	0.75	0.75	00:00:00
2009-04-21	56,600	0.75	0.79	0.75	0.79	00:00:00
2009-04-22	88,500	0.78	0.80	0.78	0.79	00:00:00
2009-04-23	146,300	0.80	0.80	0.75	0.75	00:00:00
2009-04-24	119,300	0.76	0.80	0.75	0.75	00:00:00
2009-04-27	73,200	0.74	0.80	0.74	0.77	00:00:00
2009-04-28	39,800	0.79	0.79	0.75	0.76	00:00:00
2009-04-29	100,900	0.76	0.78	0.76	0.78	00:00:00
2009-04-30	170,700	0.78	0.82	0.77	0.82	00:00:00
2009-05-01	222,300	0.83	0.85	0.78	0.84	00:00:00
2009-05-04	584,700	0.85	1.11	0.85	1.04	00:00:00
2009-05-05	477,300	1.06	1.18	1.06	1.16	00:00:00
2009-05-06	543,400	1.18	1.30	1.17	1.29	00:00:00
2009-05-07	828,300	1.35	1.55	1.29	1.40	00:00:00
2009-05-08	630,400	1.43	1.55	1.41	1.55	00:00:00
2009-05-11	1,180,100	1.58	1.95	1.58	1.85	00:00:00
2009-05-12	1,652,500	1.96	2.10	1.50	1.73	00:00:00
2009-05-13	693,200	1.78	1.78	1.45	1.45	00:00:00
2009-05-14	1,037,800	1.45	1.46	1.20	1.20	00:00:00
2009-05-15	682,900	1.15	1.27	1.06	1.15	00:00:00
2009-05-18	666,000	1.16	1.44	1.15	1.38	00:00:00
2009-05-19	805,200	1.43	1.46	1.26	1.30	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>