|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-09-16 | 122,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2002-09-17 | 145,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2002-09-18 | 78,700 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-09-19 | 700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-09-20 | 6,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-09-23 | 168,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2002-09-24 | 95,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-09-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-09-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-09-27 | 65,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2002-09-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-10-01 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-02 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-03 | 90,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-04 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-08 | 17,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-09 | 74,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-10 | 500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-14 | 7,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-15 | 300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-16 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-17 | 10,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-18 | 86,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-21 | 14,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-22 | 11,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-23 | 5,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-24 | 800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-25 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-28 | 2,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-29 | 4,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-30 | 700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-10-31 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-01 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-04 | 7,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-06 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-07 | 91,600 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2002-11-08 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-11 | 18,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-11-12 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-13 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-14 | 2,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-15 | 58,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-11-18 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-11-19 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-11-20 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-11-21 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-11-22 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-11-25 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-11-26 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-11-27 | 13,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-11-29 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-12-02 | 4,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-12-03 | 500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-12-04 | 36,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2002-12-05 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-12-06 | 139,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2002-12-09 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-12-10 | 102,500 | 0.04 | 0.04 | 0.02 | 0.04 | 00:00:00 | | 2002-12-11 | 234,700 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2002-12-12 | 84,500 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2002-12-13 | 31,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-12-16 | 42,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-12-17 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-12-18 | 3,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-12-19 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-12-20 | 2,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-12-23 | 150,500 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2002-12-24 | 12,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-12-26 | 7,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-12-27 | 25,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2002-12-30 | 9,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-12-31 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-01-02 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-01-03 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-01-06 | 35,000 | 0.07 | 0.07 | 0.04 | 0.04 | 00:00:00 | | 2003-01-07 | 300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-01-08 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-01-09 | 9,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-01-10 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-01-13 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-01-14 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-01-15 | 15,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-01-16 | 50,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-01-17 | 60,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2003-01-21 | 91,200 | 0.06 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2003-01-22 | 20,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-01-23 | 53,500 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2003-01-24 | 61,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2003-01-27 | 30,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-01-28 | 81,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2003-01-29 | 4,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-01-30 | 2,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-01-31 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-02-03 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-02-04 | 53,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2003-02-05 | 45,700 | 0.06 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2003-02-06 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-02-07 | 7,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-02-10 | 4,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2003-02-11 | 33,500 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2003-02-12 | 1,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2003-02-13 | 100,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2003-02-14 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-02-18 | 1,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-02-19 | 13,400 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2003-02-20 | 2,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-02-21 | 22,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2003-02-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-02-25 | 14,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-02-26 | 94,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-02-27 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-02-28 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-03 | 3,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-05 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-06 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-07 | 100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-10 | 4,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
