|
 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 | | 2003-03-10 | 4,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-12 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-14 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-17 | 1,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-18 | 19,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-19 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-20 | 6,700 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2003-03-21 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-03-24 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-03-25 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-03-26 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-03-27 | 12,300 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2003-03-28 | 1,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-03-31 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-04-01 | 7,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-04-02 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-04-03 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-04-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-04-07 | 50,400 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2003-04-08 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-04-09 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-04-10 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-04-11 | 3,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-04-14 | 100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-04-15 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-04-16 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-04-17 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-04-21 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-04-22 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-04-23 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-04-24 | 1,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-04-25 | 400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-04-28 | 1,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-04-29 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-04-30 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-01 | 10,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-02 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-05 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-06 | 15,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2003-05-07 | 300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-08 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-09 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-12 | 2,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-13 | 406,600 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2003-05-14 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-15 | 7,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-16 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-19 | 5,900 | 0.04 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2003-05-20 | 15,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-05-21 | 18,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-22 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-23 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-27 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-28 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-29 | 13,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-05-30 | 79,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2003-06-02 | 5,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-06-03 | 6,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-06-04 | 15,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-06-05 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-06-06 | 12,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-06-09 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-06-10 | 5,100 | 0.04 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2003-06-11 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-06-12 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-06-13 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-06-16 | 43,700 | 0.06 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2003-06-17 | 16,200 | 0.04 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2003-06-18 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-06-19 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-06-20 | 30,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2003-06-23 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-06-24 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-06-25 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-06-26 | 6,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-06-27 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-06-30 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-07-01 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-07-02 | 404,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2003-07-03 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-07-07 | 340,400 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2003-07-08 | 36,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-07-09 | 10,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2003-07-10 | 100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-07-11 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-07-14 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-07-15 | 4,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-07-16 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-07-17 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-07-18 | 2,400 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2003-07-21 | 131,200 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2003-07-22 | 45,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-07-23 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-07-24 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-07-25 | 33,900 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2003-07-28 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-07-29 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-07-30 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-07-31 | 2,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-08-01 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-08-04 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-08-05 | 33,100 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2003-08-06 | 8,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-08-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-08-08 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-08-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-08-12 | 700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-08-13 | 50,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-08-14 | 14,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2003-08-15 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-08-18 | 2,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-08-19 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-08-20 | 44,000 | 0.05 | 0.08 | 0.05 | 0.08 | 00:00:00 | | 2003-08-21 | 12,700 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2003-08-22 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-08-25 | 30,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2003-08-26 | 14,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2003-08-27 | 49,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2003-08-28 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
