Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polymet Mining (NY: PLM )

2.100 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.818 7.168 6.731 7.168 19,522 +0.35(+5.13%)
Apr 29, 2009 6.643 6.818 6.643 6.818 11,542 +0.17(+2.63%)
Apr 28, 2009 6.906 6.906 6.556 6.643 4,548 -0.09(-1.30%)
Apr 27, 2009 6.469 6.993 6.469 6.731 8,370 +0.17(+2.67%)
Apr 24, 2009 6.643 6.993 6.556 6.556 13,641 +0.00(+0.00%)
Apr 23, 2009 6.993 6.993 6.556 6.556 16,729 -0.35(-5.08%)
Apr 22, 2009 6.818 6.993 6.818 6.906 10,116 +0.00(+0.01%)
Apr 21, 2009 6.556 6.906 6.556 6.906 6,472 +0.35(+5.33%)
Apr 20, 2009 7.191 7.191 6.556 6.556 19,503 -0.34(-4.93%)
Apr 17, 2009 6.643 6.993 6.643 6.896 22,289 +0.18(+2.72%)
Apr 16, 2009 6.906 6.993 6.646 6.713 12,291 -0.19(-2.78%)
Apr 15, 2009 6.556 6.906 6.554 6.906 18,557 +0.35(+5.32%)
Apr 14, 2009 6.731 6.818 6.547 6.557 15,931 -0.17(-2.58%)
Apr 13, 2009 6.818 6.906 6.643 6.731 18,821 +0.00(+0.01%)
Apr 09, 2009 6.556 6.818 6.381 6.730 10,941 +0.35(+5.47%)
Apr 08, 2009 6.556 6.556 6.206 6.381 11,375 +0.09(+1.39%)
Apr 07, 2009 6.643 6.731 6.294 6.294 9,532 -0.26(-4.00%)
Apr 06, 2009 6.885 6.885 6.469 6.556 12,641 +0.00(+0.00%)
Apr 03, 2009 6.906 6.906 6.469 6.556 17,637 -0.35(-5.06%)
Apr 02, 2009 6.906 6.906 6.731 6.906 21,221 +0.26(+3.95%)
Apr 01, 2009 6.818 6.906 6.643 6.643 5,907 -0.26(-3.80%)
Mar 31, 2009 6.942 6.942 6.643 6.906 9,814 +0.26(+3.95%)
Mar 30, 2009 6.906 6.906 6.556 6.643 12,663 -0.44(-6.17%)
Mar 26, 2009 6.818 7.080 6.769 7.080 5,382 +0.35(+5.19%)
Mar 25, 2009 7.080 7.343 6.731 6.731 19,355 -0.34(-4.82%)
Mar 24, 2009 6.993 7.072 6.906 7.072 13,323 +0.08(+1.12%)
Mar 23, 2009 6.906 6.993 6.731 6.993 17,526 +0.26(+3.90%)
Mar 20, 2009 6.556 6.818 6.469 6.731 20,620 +0.17(+2.67%)
Mar 19, 2009 6.031 6.556 5.769 6.556 24,365 +0.87(+15.38%)
Mar 18, 2009 5.420 5.857 4.983 5.682 21,595 +0.35(+6.56%)
Mar 17, 2009 5.682 5.769 5.332 5.332 22,249 -0.17(-3.17%)
Mar 16, 2009 5.769 6.031 5.507 5.507 14,823 -0.09(-1.56%)
Mar 13, 2009 5.944 5.944 5.507 5.594 0 +0.09(+1.59%)
Mar 12, 2009 5.944 6.031 5.507 5.507 9,469 -0.17(-3.08%)
Mar 11, 2009 5.594 5.944 5.594 5.682 3,229 +0.09(+1.56%)
Mar 10, 2009 5.420 5.944 5.332 5.594 12,849 +0.17(+3.23%)
Mar 09, 2009 5.857 5.944 5.420 5.420 10,738 -0.26(-4.62%)
Mar 06, 2009 5.245 5.682 5.245 5.682 0 -0.09(-1.52%)
Mar 05, 2009 5.857 6.327 5.682 5.769 5,335 -0.26(-4.35%)
Mar 04, 2009 5.682 6.031 5.682 6.031 24,173 +0.31(+5.34%)
Mar 02, 2009 6.119 6.206 5.682 5.726 19,456 -0.04(-0.76%)
Feb 27, 2009 5.857 6.119 5.682 5.769 0 +0.09(+1.52%)
Feb 26, 2009 5.769 5.857 5.682 5.683 6,132 +0.00(+0.02%)
Feb 25, 2009 5.857 5.944 5.682 5.682 7,607 +0.00(+0.00%)
Feb 24, 2009 5.420 5.857 5.245 5.682 19,800 +0.09(+1.58%)
Feb 23, 2009 6.731 6.731 5.245 5.594 46,651 -1.05(-15.80%)
Feb 20, 2009 6.643 6.731 6.381 6.643 14,737 -0.11(-1.63%)
Feb 19, 2009 6.906 6.993 6.731 6.753 10,934 -0.15(-2.20%)
Feb 18, 2009 6.993 7.168 6.731 6.906 8,950 +0.17(+2.58%)
Feb 17, 2009 6.993 6.993 6.731 6.732 9,170 -0.44(-6.09%)
Feb 13, 2009 7.219 7.219 6.731 7.168 8,138 +0.26(+3.80%)
Feb 12, 2009 7.255 7.255 6.906 6.906 6,772 -0.17(-2.47%)
Feb 11, 2009 6.993 7.343 6.906 7.080 6,280 +0.17(+2.53%)
Feb 10, 2009 6.993 7.397 6.906 6.906 12,970 -0.17(-2.47%)
Feb 09, 2009 7.867 7.867 7.080 7.080 18,632 -0.44(-5.81%)
Feb 06, 2009 7.080 7.867 6.993 7.517 26,136 +0.44(+6.17%)
Feb 05, 2009 7.255 7.343 6.906 7.080 11,667 +0.04(+0.62%)
Feb 04, 2009 6.906 7.334 6.906 7.037 4,827 +0.13(+1.90%)
Feb 03, 2009 6.906 7.080 6.643 6.906 16,095 +0.09(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.