|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-19 | 805,200 | 1.43 | 1.46 | 1.26 | 1.30 | 00:00:00 | | 2009-05-20 | 359,100 | 1.39 | 1.39 | 1.30 | 1.34 | 00:00:00 | | 2009-05-21 | 251,000 | 1.34 | 1.34 | 1.25 | 1.28 | 00:00:00 | | 2009-05-22 | 122,000 | 1.28 | 1.36 | 1.26 | 1.33 | 00:00:00 | | 2009-05-26 | 237,900 | 1.33 | 1.33 | 1.21 | 1.22 | 00:00:00 | | 2009-05-27 | 154,000 | 1.20 | 1.30 | 1.20 | 1.26 | 00:00:00 | | 2009-05-28 | 116,900 | 1.40 | 1.40 | 1.24 | 1.24 | 00:00:00 | | 2009-05-29 | 220,700 | 1.30 | 1.34 | 1.25 | 1.30 | 00:00:00 | | 2009-06-01 | 307,300 | 1.39 | 1.39 | 1.27 | 1.35 | 00:00:00 | | 2009-06-02 | 404,500 | 1.34 | 1.45 | 1.34 | 1.45 | 00:00:00 | | 2009-06-03 | 236,700 | 1.45 | 1.45 | 1.35 | 1.40 | 00:00:00 | | 2009-06-04 | 344,400 | 1.41 | 1.43 | 1.36 | 1.41 | 00:00:00 | | 2009-06-05 | 136,000 | 1.41 | 1.45 | 1.41 | 1.42 | 00:00:00 | | 2009-06-08 | 145,800 | 1.45 | 1.45 | 1.38 | 1.40 | 00:00:00 | | 2009-06-09 | 359,400 | 1.40 | 1.55 | 1.40 | 1.50 | 00:00:00 | | 2009-06-10 | 500,200 | 1.66 | 1.70 | 1.53 | 1.70 | 00:00:00 | | 2009-06-11 | 565,600 | 1.75 | 1.81 | 1.72 | 1.80 | 00:00:00 | | 2009-06-12 | 321,200 | 1.76 | 1.76 | 1.62 | 1.70 | 00:00:00 | | 2009-06-15 | 352,400 | 1.72 | 1.72 | 1.50 | 1.54 | 00:00:00 | | 2009-06-16 | 150,500 | 1.68 | 1.68 | 1.53 | 1.53 | 00:00:00 | | 2009-06-17 | 295,200 | 1.67 | 1.67 | 1.38 | 1.44 | 00:00:00 | | 2009-06-18 | 138,100 | 1.44 | 1.47 | 1.40 | 1.42 | 00:00:00 | | 2009-06-19 | 135,600 | 1.38 | 1.46 | 1.38 | 1.41 | 00:00:00 | | 2009-06-22 | 338,300 | 1.40 | 1.43 | 1.33 | 1.35 | 00:00:00 | | 2009-06-23 | 140,100 | 1.30 | 1.36 | 1.30 | 1.31 | 00:00:00 | | 2009-06-24 | 224,400 | 1.30 | 1.35 | 1.28 | 1.34 | 00:00:00 | | 2009-06-25 | 355,700 | 1.37 | 1.40 | 1.28 | 1.33 | 00:00:00 | | 2009-06-26 | 134,900 | 1.37 | 1.38 | 1.30 | 1.31 | 00:00:00 | | 2009-06-29 | 144,700 | 1.35 | 1.39 | 1.27 | 1.29 | 00:00:00 | | 2009-06-30 | 159,100 | 1.34 | 1.34 | 1.27 | 1.30 | 00:00:00 | | 2009-07-01 | 130,300 | 1.35 | 1.35 | 1.31 | 1.34 | 00:00:00 | | 2009-07-02 | 99,600 | 1.30 | 1.33 | 1.28 | 1.30 | 00:00:00 | | 2009-07-06 | 223,800 | 1.25 | 1.26 | 1.21 | 1.23 | 00:00:00 | | 2009-07-07 | 305,800 | 1.25 | 1.27 | 1.20 | 1.21 | 00:00:00 | | 2009-07-08 | 193,900 | 1.20 | 1.26 | 1.13 | 1.17 | 00:00:00 | | 2009-07-09 | 159,500 | 1.17 | 1.20 | 1.13 | 1.14 | 00:00:00 | | 2009-07-10 | 52,100 | 1.15 | 1.15 | 1.11 | 1.14 | 00:00:00 | | 2009-07-13 | 111,800 | 1.13 | 1.17 | 1.10 | 1.14 | 00:00:00 | | 2009-07-14 | 130,300 | 1.18 | 1.28 | 1.15 | 1.26 | 00:00:00 | | 2009-07-15 | 518,300 | 1.40 | 1.40 | 1.20 | 1.26 | 00:00:00 | | 2009-07-16 | 107,400 | 1.21 | 1.30 | 1.21 | 1.30 | 00:00:00 | | 2009-07-17 | 147,400 | 1.27 | 1.31 | 1.24 | 1.25 | 00:00:00 | | 2009-07-20 | 192,600 | 1.28 | 1.28 | 1.20 | 1.20 | 00:00:00 | | 2009-07-21 | 80,000 | 1.21 | 1.27 | 1.21 | 1.24 | 00:00:00 | | 2009-07-22 | 109,600 | 1.24 | 1.29 | 1.22 | 1.23 | 00:00:00 | | 2009-07-23 | 89,200 | 1.25 | 1.29 | 1.23 | 1.29 | 00:00:00 | | 2009-07-24 | 133,500 | 1.33 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2009-07-27 | 267,500 | 1.40 | 1.40 | 1.30 | 1.38 | 00:00:00 | | 2009-07-28 | 168,700 | 1.38 | 1.44 | 1.35 | 1.43 | 00:00:00 | | 2009-07-29 | 143,700 | 1.41 | 1.45 | 1.40 | 1.44 | 00:00:00 | | 2009-07-30 | 179,200 | 1.45 | 1.51 | 1.44 | 1.49 | 00:00:00 | | 2009-07-31 | 397,600 | 1.49 | 1.67 | 1.49 | 1.67 | 00:00:00 | | 2009-08-03 | 407,200 | 1.64 | 1.77 | 1.51 | 1.67 | 00:00:00 | | 2009-08-04 | 366,800 | 1.62 | 1.78 | 1.50 | 1.72 | 00:00:00 | | 2009-08-05 | 439,200 | 1.80 | 1.82 | 1.64 | 1.79 | 00:00:00 | | 2009-08-06 | 680,900 | 1.85 | 1.97 | 1.78 | 1.90 | 00:00:00 | | 2009-08-07 | 417,600 | 1.87 | 1.93 | 1.72 | 1.81 | 00:00:00 | | 2009-08-10 | 361,000 | 1.78 | 1.78 | 1.65 | 1.75 | 00:00:00 | | 2009-08-11 | 317,100 | 1.70 | 1.70 | 1.58 | 1.59 | 00:00:00 | | 2009-08-12 | 136,900 | 1.56 | 1.68 | 1.56 | 1.67 | 00:00:00 | | 2009-08-13 | 255,000 | 1.85 | 1.86 | 1.71 | 1.75 | 00:00:00 | | 2009-08-14 | 195,800 | 1.70 | 1.79 | 1.65 | 1.68 | 00:00:00 | | 2009-08-17 | 206,300 | 1.82 | 1.82 | 1.60 | 1.63 | 00:00:00 | | 2009-08-18 | 107,200 | 1.61 | 1.65 | 1.60 | 1.64 | 00:00:00 | | 2009-08-19 | 320,500 | 1.64 | 1.70 | 1.58 | 1.69 | 00:00:00 | | 2009-08-20 | 235,500 | 1.85 | 1.85 | 1.64 | 1.69 | 00:00:00 | | 2009-08-21 | 268,700 | 1.75 | 1.82 | 1.69 | 1.75 | 00:00:00 | | 2009-08-24 | 127,100 | 1.79 | 1.82 | 1.76 | 1.78 | 00:00:00 | | 2009-08-25 | 374,700 | 1.80 | 1.85 | 1.66 | 1.69 | 00:00:00 | | 2009-08-26 | 144,900 | 1.70 | 1.72 | 1.64 | 1.70 | 00:00:00 | | 2009-08-27 | 217,100 | 1.70 | 1.79 | 1.63 | 1.79 | 00:00:00 | | 2009-08-28 | 282,000 | 1.69 | 1.81 | 1.69 | 1.77 | 00:00:00 | | 2009-08-31 | 312,000 | 1.76 | 1.77 | 1.69 | 1.74 | 00:00:00 | | 2009-09-01 | 165,500 | 1.75 | 1.78 | 1.71 | 1.73 | 00:00:00 | | 2009-09-02 | 302,600 | 1.69 | 1.82 | 1.69 | 1.79 | 00:00:00 | | 2009-09-03 | 1,057,100 | 1.84 | 2.08 | 1.78 | 2.05 | 00:00:00 | | 2009-09-04 | 2,245,900 | 2.00 | 2.45 | 1.94 | 2.16 | 00:00:00 | | 2009-09-08 | 814,800 | 2.25 | 2.45 | 2.25 | 2.39 | 00:00:00 | | 2009-09-09 | 733,200 | 2.42 | 2.42 | 2.12 | 2.29 | 00:00:00 | | 2009-09-10 | 622,800 | 2.33 | 2.36 | 2.15 | 2.36 | 00:00:00 | | 2009-09-11 | 944,400 | 2.40 | 2.55 | 2.30 | 2.55 | 00:00:00 | | 2009-09-14 | 412,600 | 2.53 | 2.59 | 2.49 | 2.58 | 00:00:00 | | 2009-09-15 | 402,700 | 2.60 | 2.65 | 2.50 | 2.65 | 00:00:00 | | 2009-09-16 | 1,024,800 | 2.70 | 2.99 | 2.66 | 2.92 | 00:00:00 | | 2009-09-17 | 794,000 | 2.98 | 2.98 | 2.79 | 2.86 | 00:00:00 | | 2009-09-18 | 794,400 | 2.88 | 2.88 | 2.53 | 2.75 | 00:00:00 | | 2009-09-21 | 506,900 | 2.74 | 2.74 | 2.62 | 2.69 | 00:00:00 | | 2009-09-22 | 447,800 | 2.72 | 2.83 | 2.65 | 2.78 | 00:00:00 | | 2009-09-23 | 220,900 | 2.89 | 2.89 | 2.72 | 2.72 | 00:00:00 | | 2009-09-24 | 962,800 | 2.87 | 2.87 | 2.30 | 2.49 | 00:00:00 | | 2009-09-25 | 181,800 | 2.50 | 2.65 | 2.46 | 2.55 | 00:00:00 | | 2009-09-28 | 169,600 | 2.50 | 2.62 | 2.49 | 2.61 | 00:00:00 | | 2009-09-29 | 395,700 | 2.60 | 2.71 | 2.59 | 2.65 | 00:00:00 | | 2009-09-30 | 235,100 | 2.65 | 2.71 | 2.59 | 2.63 | 00:00:00 | | 2009-10-01 | 235,100 | 2.56 | 2.67 | 2.50 | 2.50 | 00:00:00 | | 2009-10-02 | 433,300 | 2.70 | 2.70 | 2.47 | 2.67 | 00:00:00 | | 2009-10-05 | 496,600 | 2.70 | 2.80 | 2.69 | 2.80 | 00:00:00 | | 2009-10-06 | 695,800 | 2.84 | 2.95 | 2.71 | 2.73 | 00:00:00 | | 2009-10-07 | 253,600 | 2.68 | 2.78 | 2.65 | 2.68 | 00:00:00 | | 2009-10-08 | 262,300 | 2.78 | 2.79 | 2.70 | 2.75 | 00:00:00 | | 2009-10-09 | 169,100 | 2.78 | 2.78 | 2.65 | 2.70 | 00:00:00 | | 2009-10-12 | 322,800 | 2.70 | 2.90 | 2.70 | 2.78 | 00:00:00 | | 2009-10-13 | 520,700 | 2.75 | 2.92 | 2.65 | 2.66 | 00:00:00 | | 2009-10-14 | 185,900 | 2.70 | 2.73 | 2.66 | 2.67 | 00:00:00 | | 2009-10-15 | 160,800 | 2.64 | 2.68 | 2.63 | 2.66 | 00:00:00 | | 2009-10-16 | 808,700 | 2.66 | 2.98 | 2.62 | 2.98 | 00:00:00 | | 2009-10-19 | 2,360,300 | 3.05 | 3.30 | 3.00 | 3.28 | 00:00:00 | | 2009-10-20 | 1,877,600 | 3.25 | 3.25 | 2.87 | 2.99 | 00:00:00 | | 2009-10-21 | 635,800 | 3.00 | 3.10 | 2.88 | 2.89 | 00:00:00 | | 2009-10-22 | 565,200 | 2.89 | 3.02 | 2.80 | 2.82 | 00:00:00 | | 2009-10-23 | 787,700 | 2.94 | 2.95 | 2.70 | 2.75 | 00:00:00 | | 2009-10-26 | 514,700 | 2.80 | 2.90 | 2.66 | 2.67 | 00:00:00 | | 2009-10-27 | 869,800 | 2.70 | 3.15 | 2.66 | 2.70 | 00:00:00 | | 2009-10-28 | 692,300 | 2.85 | 2.85 | 2.59 | 2.66 | 00:00:00 | | 2009-10-29 | 505,700 | 2.74 | 2.80 | 2.64 | 2.78 | 00:00:00 | | 2009-10-30 | 628,200 | 2.83 | 2.83 | 2.56 | 2.64 | 00:00:00 | | 2009-11-02 | 802,800 | 2.72 | 2.78 | 2.40 | 2.47 | 00:00:00 | | 2009-11-03 | 533,400 | 2.49 | 2.62 | 2.36 | 2.57 | 00:00:00 | | 2009-11-04 | 301,300 | 2.67 | 2.68 | 2.60 | 2.62 | 00:00:00 | | 2009-11-05 | 367,600 | 2.66 | 2.67 | 2.49 | 2.54 | 00:00:00 | | 2009-11-06 | 162,600 | 2.56 | 2.56 | 2.50 | 2.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
