|
 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 | | 2004-08-12 | 56,500 | 0.64 | 0.64 | 0.55 | 0.55 | 00:00:00 | | 2004-08-13 | 300 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2004-08-16 | 51,700 | 0.60 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2004-08-17 | 2,800 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2004-08-18 | 52,600 | 0.60 | 0.60 | 0.55 | 0.57 | 00:00:00 | | 2004-08-19 | 5,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2004-08-20 | 3,000 | 0.62 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2004-08-23 | 26,000 | 0.57 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2004-08-24 | 4,300 | 0.56 | 0.62 | 0.55 | 0.62 | 00:00:00 | | 2004-08-25 | 18,100 | 0.62 | 0.62 | 0.55 | 0.55 | 00:00:00 | | 2004-08-26 | 8,000 | 0.58 | 0.58 | 0.53 | 0.53 | 00:00:00 | | 2004-08-27 | 3,900 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2004-08-30 | 1,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2004-08-31 | 5,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2004-09-01 | 7,900 | 0.58 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2004-09-02 | 17,200 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2004-09-03 | 12,200 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2004-09-07 | 17,900 | 0.53 | 0.61 | 0.53 | 0.60 | 00:00:00 | | 2004-09-08 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-09-09 | 13,000 | 0.53 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2004-09-10 | 45,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2004-09-13 | 37,800 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2004-09-14 | 3,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2004-09-15 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2004-09-16 | 34,400 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2004-09-17 | 200 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2004-09-20 | 31,600 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2004-09-21 | 26,200 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2004-09-22 | 181,500 | 0.53 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2004-09-23 | 30,100 | 0.54 | 0.54 | 0.51 | 0.53 | 00:00:00 | | 2004-09-24 | 60,800 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2004-09-27 | 15,200 | 0.53 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2004-09-28 | 22,100 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2004-09-29 | 20,300 | 0.58 | 0.60 | 0.54 | 0.54 | 00:00:00 | | 2004-09-30 | 8,000 | 0.60 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2004-10-01 | 54,500 | 0.59 | 0.64 | 0.55 | 0.55 | 00:00:00 | | 2004-10-04 | 3,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-10-05 | 14,000 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2004-10-06 | 64,100 | 0.62 | 0.63 | 0.54 | 0.63 | 00:00:00 | | 2004-10-07 | 15,700 | 0.54 | 0.65 | 0.54 | 0.61 | 00:00:00 | | 2004-10-08 | 7,300 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2004-10-11 | 17,000 | 0.65 | 0.65 | 0.59 | 0.59 | 00:00:00 | | 2004-10-12 | 47,500 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2004-10-13 | 16,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2004-10-14 | 1,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-10-15 | 300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2004-10-18 | 46,500 | 0.60 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2004-10-19 | 28,700 | 0.60 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2004-10-20 | 22,000 | 0.56 | 0.62 | 0.56 | 0.61 | 00:00:00 | | 2004-10-21 | 12,100 | 0.57 | 0.61 | 0.57 | 0.58 | 00:00:00 | | 2004-10-22 | 3,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2004-10-25 | 7,500 | 0.57 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2004-10-26 | 3,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2004-10-27 | 28,500 | 0.60 | 0.61 | 0.57 | 0.57 | 00:00:00 | | 2004-10-28 | 47,000 | 0.57 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2004-10-29 | 1,900 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-11-01 | 9,400 | 0.55 | 0.61 | 0.54 | 0.60 | 00:00:00 | | 2004-11-02 | 13,800 | 0.55 | 0.58 | 0.54 | 0.57 | 00:00:00 | | 2004-11-03 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2004-11-04 | 19,000 | 0.59 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2004-11-05 | 9,300 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2004-11-08 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2004-11-09 | 32,900 | 0.55 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2004-11-10 | 29,800 | 0.55 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2004-11-11 | 14,300 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2004-11-12 | 2,700 | 0.55 | 0.61 | 0.55 | 0.61 | 00:00:00 | | 2004-11-15 | 3,800 | 0.54 | 0.61 | 0.54 | 0.61 | 00:00:00 | | 2004-11-16 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2004-11-17 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2004-11-18 | 24,600 | 0.54 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2004-11-19 | 106,900 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2004-11-22 | 6,700 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2004-11-23 | 16,000 | 0.55 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2004-11-24 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-11-26 | 6,700 | 0.54 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2004-11-29 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2004-11-30 | 1,700 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2004-12-01 | 1,300 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2004-12-02 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2004-12-03 | 22,600 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2004-12-06 | 2,500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2004-12-07 | 11,000 | 0.52 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2004-12-08 | 2,500 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2004-12-09 | 29,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2004-12-10 | 2,300 | 0.56 | 0.56 | 0.50 | 0.50 | 00:00:00 | | 2004-12-13 | 10,000 | 0.50 | 0.56 | 0.46 | 0.55 | 00:00:00 | | 2004-12-14 | 28,400 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2004-12-15 | 6,200 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2004-12-16 | 5,400 | 0.59 | 0.59 | 0.46 | 0.46 | 00:00:00 | | 2004-12-17 | 70,100 | 0.53 | 0.58 | 0.46 | 0.58 | 00:00:00 | | 2004-12-20 | 35,000 | 0.51 | 0.56 | 0.51 | 0.55 | 00:00:00 | | 2004-12-21 | 8,200 | 0.46 | 0.55 | 0.46 | 0.55 | 00:00:00 | | 2004-12-22 | 10,000 | 0.55 | 0.58 | 0.51 | 0.51 | 00:00:00 | | 2004-12-23 | 3,500 | 0.51 | 0.58 | 0.51 | 0.58 | 00:00:00 | | 2004-12-27 | 4,300 | 0.51 | 0.58 | 0.51 | 0.51 | 00:00:00 | | 2004-12-28 | 11,000 | 0.51 | 0.51 | 0.46 | 0.46 | 00:00:00 | | 2004-12-29 | 4,900 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2004-12-30 | 36,500 | 0.47 | 0.54 | 0.47 | 0.54 | 00:00:00 | | 2004-12-31 | 8,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2005-01-03 | 2,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-01-04 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-01-05 | 200 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-01-06 | 29,000 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2005-01-07 | 700 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-01-10 | 2,400 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2005-01-11 | 25,000 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2005-01-12 | 13,800 | 0.53 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2005-01-13 | 31,500 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2005-01-14 | 1,000 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2005-01-18 | 22,700 | 0.55 | 0.55 | 0.47 | 0.47 | 00:00:00 | | 2005-01-19 | 9,400 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-01-20 | 5,000 | 0.55 | 0.55 | 0.47 | 0.47 | 00:00:00 | | 2005-01-21 | 20,900 | 0.48 | 0.52 | 0.48 | 0.51 | 00:00:00 | | 2005-01-24 | 19,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2005-01-25 | 22,100 | 0.51 | 0.52 | 0.47 | 0.52 | 00:00:00 | | 2005-01-26 | 4,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-01-27 | 148,900 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2005-01-28 | 21,400 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2005-01-31 | 20,800 | 0.44 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2005-02-01 | 53,300 | 0.44 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2005-02-02 | 9,600 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
