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 2024-05-21
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-11-06	162,600	2.56	2.56	2.50	2.52	00:00:00
2009-11-09	263,900	2.67	2.67	2.53	2.55	00:00:00
2009-11-10	157,800	2.53	2.60	2.53	2.57	00:00:00
2009-11-11	247,200	2.61	2.61	2.51	2.52	00:00:00
2009-11-12	399,700	2.52	2.56	2.36	2.37	00:00:00
2009-11-13	182,000	2.39	2.46	2.37	2.42	00:00:00
2009-11-16	283,300	2.53	2.59	2.46	2.57	00:00:00
2009-11-17	176,800	2.62	2.62	2.51	2.54	00:00:00
2009-11-18	397,200	2.61	2.66	2.53	2.53	00:00:00
2009-11-19	304,400	2.50	2.60	2.42	2.60	00:00:00
2009-11-20	175,600	2.60	2.60	2.46	2.53	00:00:00
2009-11-23	135,400	2.56	2.60	2.53	2.54	00:00:00
2009-11-24	110,200	2.54	2.54	2.48	2.49	00:00:00
2009-11-25	122,400	2.53	2.55	2.49	2.53	00:00:00
2009-11-27	148,100	2.49	2.50	2.45	2.49	00:00:00
2009-11-30	229,300	2.50	2.62	2.43	2.45	00:00:00
2009-12-01	314,400	2.50	2.51	2.45	2.46	00:00:00
2009-12-02	205,300	2.51	2.54	2.43	2.45	00:00:00
2009-12-03	243,300	2.42	2.49	2.42	2.46	00:00:00
2009-12-04	322,400	2.45	2.50	2.41	2.46	00:00:00
2009-12-07	186,400	2.49	2.49	2.45	2.46	00:00:00
2009-12-08	203,000	2.48	2.48	2.35	2.37	00:00:00
2009-12-09	132,500	2.36	2.45	2.36	2.44	00:00:00
2009-12-10	217,600	2.49	2.51	2.46	2.47	00:00:00
2009-12-11	274,300	2.47	2.51	2.45	2.50	00:00:00
2009-12-14	449,100	2.55	2.68	2.52	2.68	00:00:00
2009-12-15	426,600	2.68	2.75	2.68	2.73	00:00:00
2009-12-16	229,900	2.73	2.77	2.71	2.71	00:00:00
2009-12-17	304,000	2.73	2.73	2.54	2.62	00:00:00
2009-12-18	173,500	2.63	2.65	2.55	2.60	00:00:00
2009-12-21	224,600	2.60	2.75	2.57	2.75	00:00:00
2009-12-22	175,300	2.73	2.75	2.73	2.75	00:00:00
2009-12-23	228,100	2.80	2.80	2.69	2.73	00:00:00
2009-12-24	49,300	2.73	2.75	2.71	2.74	00:00:00
2009-12-28	255,100	2.75	2.81	2.74	2.81	00:00:00
2009-12-29	373,200	2.79	2.87	2.79	2.87	00:00:00
2009-12-30	1,083,800	2.71	3.10	2.71	3.07	00:00:00
2009-12-31	430,900	3.10	3.11	3.00	3.06	00:00:00
2010-01-04	674,100	3.10	3.26	3.10	3.25	00:00:00
2010-01-05	1,029,100	3.28	3.48	3.21	3.46	00:00:00
2010-01-06	851,200	3.49	3.54	3.43	3.51	00:00:00
2010-01-07	634,300	3.52	3.52	3.40	3.46	00:00:00
2010-01-08	573,600	3.45	3.54	3.44	3.54	00:00:00
2010-01-11	1,183,600	3.57	3.75	3.54	3.72	00:00:00
2010-01-12	1,222,700	3.72	3.75	3.33	3.45	00:00:00
2010-01-13	962,100	3.59	3.74	3.43	3.61	00:00:00
2010-01-14	723,200	3.66	3.79	3.63	3.76	00:00:00
2010-01-15	440,200	3.69	3.78	3.65	3.68	00:00:00
2010-01-19	389,700	3.78	3.78	3.62	3.64	00:00:00
2010-01-20	709,100	3.62	3.62	3.41	3.53	00:00:00
2010-01-21	858,300	3.58	3.59	3.21	3.24	00:00:00
2010-01-22	1,230,500	3.09	3.33	3.03	3.26	00:00:00
2010-01-25	696,900	3.25	3.47	3.24	3.36	00:00:00
2010-01-26	439,800	3.35	3.35	3.08	3.16	00:00:00
2010-01-27	1,189,100	3.09	3.11	2.80	2.97	00:00:00
2010-01-28	345,700	2.98	2.99	2.90	2.97	00:00:00
2010-01-29	328,400	2.97	2.98	2.90	2.90	00:00:00
2010-02-01	581,400	2.91	3.17	2.90	3.13	00:00:00
2010-02-02	640,800	3.15	3.35	3.15	3.31	00:00:00
2010-02-03	1,125,800	3.35	3.38	3.07	3.10	00:00:00
2010-02-04	605,200	3.10	3.10	2.95	2.96	00:00:00
2010-02-05	684,700	2.90	3.00	2.79	2.96	00:00:00
2010-02-08	237,700	3.01	3.06	2.94	2.95	00:00:00
2010-02-09	316,400	3.03	3.11	2.98	3.01	00:00:00
2010-02-10	166,400	3.04	3.07	3.00	3.00	00:00:00
2010-02-11	193,900	3.03	3.18	3.01	3.18	00:00:00
2010-02-12	408,400	3.15	3.15	3.01	3.13	00:00:00
2010-02-16	584,300	3.16	3.25	3.00	3.25	00:00:00
2010-02-17	256,800	3.25	3.25	3.17	3.19	00:00:00
2010-02-18	276,000	3.14	3.19	3.10	3.16	00:00:00
2010-02-19	162,800	3.13	3.17	3.08	3.17	00:00:00
2010-02-22	288,600	3.22	3.22	3.07	3.14	00:00:00
2010-02-23	822,400	3.13	3.13	2.80	2.94	00:00:00
2010-02-24	1,890,100	2.90	2.90	2.54	2.55	00:00:00
2010-02-25	2,038,100	2.55	2.55	2.34	2.34	00:00:00
2010-02-26	2,018,400	2.35	2.40	2.26	2.35	00:00:00
2010-03-01	1,378,100	2.36	2.45	2.36	2.43	00:00:00
2010-03-02	927,600	2.46	2.50	2.37	2.42	00:00:00
2010-03-03	705,900	2.45	2.45	2.39	2.41	00:00:00
2010-03-04	1,305,300	2.45	2.45	2.13	2.23	00:00:00
2010-03-05	3,434,900	2.23	2.25	1.87	2.09	00:00:00
2010-03-08	1,012,100	2.11	2.21	2.08	2.17	00:00:00
2010-03-09	1,119,100	2.25	2.40	2.14	2.34	00:00:00
2010-03-10	1,941,600	2.40	2.71	2.35	2.66	00:00:00
2010-03-11	1,230,200	2.75	2.75	2.52	2.64	00:00:00
2010-03-12	677,800	2.67	2.69	2.52	2.60	00:00:00
2010-03-15	669,700	2.55	2.59	2.35	2.46	00:00:00
2010-03-16	270,100	2.46	2.48	2.41	2.43	00:00:00
2010-03-17	300,700	2.46	2.48	2.44	2.47	00:00:00
2010-03-18	460,900	2.46	2.46	2.30	2.37	00:00:00
2010-03-19	636,200	2.35	2.35	2.20	2.22	00:00:00
2010-03-22	793,100	2.20	2.20	2.10	2.15	00:00:00
2010-03-23	678,000	2.17	2.35	2.13	2.32	00:00:00
2010-03-24	485,300	2.26	2.36	2.20	2.29	00:00:00
2010-03-25	286,500	2.33	2.36	2.25	2.28	00:00:00
2010-03-26	207,500	2.27	2.35	2.27	2.27	00:00:00
2010-03-29	249,100	2.27	2.32	2.25	2.31	00:00:00
2010-03-30	196,700	2.30	2.31	2.23	2.25	00:00:00
2010-03-31	245,200	2.28	2.28	2.20	2.23	00:00:00
2010-04-01	397,800	2.27	2.37	2.23	2.31	00:00:00
2010-04-05	202,500	2.30	2.35	2.30	2.34	00:00:00
2010-04-06	216,100	2.35	2.38	2.34	2.38	00:00:00
2010-04-07	407,600	2.40	2.48	2.40	2.44	00:00:00
2010-04-08	526,500	2.48	2.52	2.35	2.50	00:00:00
2010-04-09	643,700	2.55	2.62	2.51	2.59	00:00:00
2010-04-12	676,700	2.66	2.66	2.39	2.40	00:00:00
2010-04-13	363,200	2.43	2.48	2.30	2.34	00:00:00
2010-04-14	222,400	2.39	2.45	2.38	2.39	00:00:00
2010-04-15	182,100	2.42	2.47	2.37	2.40	00:00:00
2010-04-16	469,200	2.35	2.44	2.25	2.34	00:00:00
2010-04-19	455,800	2.27	2.30	2.20	2.29	00:00:00
2010-04-20	262,200	2.33	2.33	2.25	2.25	00:00:00
2010-04-21	289,500	2.25	2.29	2.16	2.25	00:00:00
2010-04-22	373,900	2.22	2.25	2.17	2.18	00:00:00
2010-04-23	275,100	2.20	2.30	2.19	2.29	00:00:00
2010-04-26	315,200	2.29	2.38	2.26	2.26	00:00:00
2010-04-27	318,300	2.22	2.28	2.19	2.19	00:00:00
2010-04-28	235,000	2.20	2.24	2.17	2.17	00:00:00
2010-04-29	295,300	2.19	2.19	2.16	2.18	00:00:00
2010-04-30	309,700	2.19	2.19	2.15	2.15	00:00:00
2010-05-03	412,100	2.13	2.15	2.05	2.09	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 > >>