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 (%)
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%)
Feb 02, 2009 7.168 7.168 6.556 6.818 10,287 -0.49(-6.70%)
Jan 30, 2009 6.818 7.517 6.731 7.308 0 +0.31(+4.37%)
Jan 29, 2009 6.993 7.179 6.906 7.002 9,427 +0.01(+0.12%)
Jan 28, 2009 6.773 6.993 6.643 6.993 12,222 +0.52(+8.11%)
Jan 27, 2009 6.556 6.731 6.381 6.469 15,489 -0.09(-1.33%)
Jan 26, 2009 6.993 7.343 6.556 6.556 8,337 -0.35(-5.06%)
Jan 23, 2009 6.906 7.343 6.119 6.906 31,456 +0.02(+0.23%)
Jan 22, 2009 6.993 7.780 6.890 6.890 20,616 -0.28(-3.88%)
Jan 21, 2009 7.255 7.255 6.818 7.168 15,933 +0.17(+2.50%)
Jan 20, 2009 6.906 7.130 6.643 6.993 12,589 +0.35(+5.26%)
Jan 16, 2009 6.556 6.906 6.556 6.643 8,194 +0.09(+1.33%)
Jan 15, 2009 6.119 6.556 5.944 6.556 19,779 +0.52(+8.70%)
Jan 14, 2009 6.206 6.643 6.031 6.031 25,866 -0.52(-8.00%)
Jan 13, 2009 6.731 7.168 6.556 6.556 16,963 -0.09(-1.32%)
Jan 12, 2009 7.343 7.343 6.643 6.643 29,187 -0.44(-6.17%)
Jan 09, 2009 7.955 7.990 7.080 7.080 20,229 -0.61(-7.95%)
Jan 08, 2009 7.692 8.042 7.360 7.692 20,394 -0.26(-3.30%)
Jan 07, 2009 8.654 8.654 7.780 7.955 25,281 -0.26(-3.19%)
Jan 06, 2009 7.343 8.392 7.343 8.217 24,540 +0.70(+9.30%)
Jan 05, 2009 6.906 7.605 6.643 7.517 17,979 +0.61(+8.86%)
Jan 02, 2009 6.381 6.906 5.857 6.906 0 +1.05(+17.91%)
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.