|
 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 | | 2001-10-02 | 30,900 | 0.18 | 0.19 | 0.11 | 0.11 | 00:00:00 | | 2001-10-03 | 9,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-10-04 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-10-05 | 7,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2001-10-08 | 4,200 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2001-10-09 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-10-10 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-10-11 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-10-12 | 14,800 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2001-10-15 | 60,200 | 0.12 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2001-10-16 | 28,000 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2001-10-17 | 3,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2001-10-18 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-10-19 | 24,300 | 0.15 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2001-10-22 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-10-23 | 83,500 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2001-10-24 | 36,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-10-25 | 31,500 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2001-10-26 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-10-29 | 23,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2001-10-30 | 19,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2001-10-31 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-11-01 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-11-02 | 2,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-11-05 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-11-06 | 22,700 | 0.11 | 0.15 | 0.11 | 0.11 | 00:00:00 | | 2001-11-07 | 70,200 | 0.11 | 0.15 | 0.10 | 0.10 | 00:00:00 | | 2001-11-08 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-11-09 | 33,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2001-11-12 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-11-13 | 50,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-11-14 | 25,900 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-11-15 | 57,100 | 0.08 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2001-11-16 | 22,500 | 0.07 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2001-11-19 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-11-20 | 26,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2001-11-21 | 52,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2001-11-23 | 14,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-11-26 | 32,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2001-11-27 | 18,000 | 0.11 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2001-11-28 | 6,600 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2001-11-29 | 23,000 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2001-11-30 | 1,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-12-03 | 6,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-12-04 | 70,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2001-12-05 | 53,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-12-06 | 42,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-07 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-10 | 11,300 | 0.08 | 0.10 | 0.07 | 0.10 | 00:00:00 | | 2001-12-11 | 17,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-12-12 | 4,100 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-12-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-14 | 28,500 | 0.08 | 0.09 | 0.06 | 0.09 | 00:00:00 | | 2001-12-17 | 194,700 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-12-18 | 9,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-12-19 | 296,700 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2001-12-20 | 217,800 | 0.07 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2001-12-21 | 514,900 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2001-12-24 | 13,700 | 0.06 | 0.08 | 0.05 | 0.05 | 00:00:00 | | 2001-12-26 | 36,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2001-12-27 | 36,700 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2001-12-28 | 70,500 | 0.08 | 0.08 | 0.05 | 0.07 | 00:00:00 | | 2001-12-31 | 11,700 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2002-01-02 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-01-03 | 9,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-01-04 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-01-07 | 3,000 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2002-01-08 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-01-09 | 102,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2002-01-10 | 8,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-01-11 | 18,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-01-14 | 65,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2002-01-15 | 54,800 | 0.10 | 0.10 | 0.07 | 0.08 | 00:00:00 | | 2002-01-16 | 28,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2002-01-17 | 29,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-01-18 | 8,200 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2002-01-22 | 52,000 | 0.08 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2002-01-23 | 120,400 | 0.08 | 0.09 | 0.06 | 0.08 | 00:00:00 | | 2002-01-24 | 2,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-01-25 | 17,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-01-28 | 32,100 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2002-01-29 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-01-30 | 50,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-01-31 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-02-01 | 11,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2002-02-04 | 21,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-02-05 | 9,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-02-06 | 9,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-02-07 | 18,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-02-08 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-02-11 | 17,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-02-12 | 60,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2002-02-13 | 21,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-02-14 | 26,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-02-15 | 36,000 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2002-02-19 | 13,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-02-20 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-02-21 | 12,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2002-02-22 | 7,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2002-02-25 | 100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-26 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2002-02-27 | 5,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-02-28 | 1,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-01 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-04 | 1,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-05 | 11,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-03-06 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-07 | 100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-08 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-11 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-12 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-13 | 10,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2002-03-14 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-03-15 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-03-18 | 7,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2002-03-19 | 8,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-20 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-21 | 800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-22 | 20,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2002-03-25 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2002-03-26 | 38,100 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
