Stock Quote

Polymet Mining (NY: PLM )

2.880 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 3.000 3.000 2.820 2.880 457,700 -0.06(-2.04%)
Apr 15, 2021 3.070 3.090 2.930 2.940 309,208 -0.13(-4.23%)
Apr 14, 2021 3.110 3.180 3.050 3.070 232,067 -0.06(-1.92%)
Apr 13, 2021 3.050 3.150 3.030 3.130 200,316 +0.05(+1.62%)
Apr 12, 2021 3.100 3.130 3.030 3.080 201,752 -0.10(-3.14%)
Apr 09, 2021 3.270 3.270 3.100 3.180 167,700 -0.10(-3.05%)
Apr 08, 2021 3.040 3.280 2.980 3.280 260,441 +0.24(+7.89%)
Apr 07, 2021 3.160 3.160 2.960 3.040 296,668 -0.02(-0.65%)
Apr 06, 2021 3.260 3.260 3.000 3.060 334,402 -0.15(-4.67%)
Apr 05, 2021 3.370 3.393 3.170 3.210 142,766 -0.03(-0.93%)
Apr 01, 2021 3.240 3.260 3.170 3.240 116,100 +0.08(+2.53%)
Mar 31, 2021 3.150 3.190 3.080 3.160 177,514 +0.09(+2.93%)
Mar 30, 2021 3.040 3.120 2.950 3.070 227,323 +0.04(+1.32%)
Mar 29, 2021 3.170 3.176 3.000 3.030 182,474 -0.16(-5.02%)
Mar 26, 2021 3.200 3.200 3.030 3.190 155,600 +0.10(+3.24%)
Mar 25, 2021 3.000 3.110 2.900 3.090 376,327 +0.02(+0.65%)
Mar 24, 2021 3.270 3.330 3.010 3.070 489,184 -0.10(-3.15%)
Mar 23, 2021 3.380 3.440 3.140 3.170 498,191 -0.21(-6.21%)
Mar 22, 2021 3.500 3.550 3.250 3.380 817,520 -0.19(-5.32%)
Mar 19, 2021 3.640 3.730 3.510 3.570 330,100 -0.06(-1.65%)
Mar 18, 2021 3.770 3.830 3.590 3.630 613,620 -0.20(-5.22%)
Mar 17, 2021 3.660 3.870 3.600 3.830 386,867 +0.13(+3.51%)
Mar 16, 2021 3.940 4.000 3.600 3.700 778,681 -0.30(-7.50%)
Mar 15, 2021 4.070 4.160 3.910 4.000 589,434 +0.02(+0.50%)
Mar 12, 2021 3.880 3.989 3.840 3.980 223,300 +0.10(+2.58%)
Mar 11, 2021 3.910 3.920 3.780 3.880 200,445 +0.05(+1.31%)
Mar 10, 2021 3.930 3.940 3.660 3.830 337,645 +0.01(+0.26%)
Mar 09, 2021 3.720 3.890 3.500 3.820 1,209,025 +0.14(+3.80%)
Mar 08, 2021 3.880 3.890 3.580 3.680 215,881 +0.06(+1.66%)
Mar 05, 2021 3.690 3.900 3.390 3.620 849,200 -0.29(-7.42%)
Mar 04, 2021 4.110 4.216 3.720 3.910 852,107 -0.26(-6.24%)
Mar 03, 2021 4.410 4.510 4.150 4.170 580,607 -0.31(-6.92%)
Mar 02, 2021 4.640 4.660 4.460 4.480 429,280 -0.10(-2.18%)
Mar 01, 2021 4.700 4.760 4.450 4.580 333,078 +0.02(+0.44%)
Feb 26, 2021 4.760 4.840 4.360 4.560 487,600 -0.28(-5.79%)
Feb 25, 2021 5.120 5.410 4.660 4.840 1,107,058 -0.31(-6.02%)
Feb 24, 2021 4.460 5.230 4.400 5.150 2,609,761 +0.72(+16.25%)
Feb 23, 2021 4.520 4.600 4.100 4.430 755,760 -0.35(-7.32%)
Feb 22, 2021 4.690 5.080 4.660 4.780 1,204,319 +0.14(+3.02%)
Feb 19, 2021 4.420 4.770 4.380 4.640 1,544,600 +0.30(+6.91%)
Feb 18, 2021 4.320 4.530 4.100 4.340 1,653,875 -0.03(-0.69%)
Feb 17, 2021 4.300 4.570 4.160 4.370 1,966,086 +0.30(+7.37%)
Feb 16, 2021 4.190 4.280 4.020 4.070 519,787 -0.04(-0.97%)
Feb 12, 2021 4.060 4.190 4.020 4.110 335,100 +0.06(+1.48%)
Feb 11, 2021 4.280 4.410 4.020 4.050 722,456 -0.23(-5.37%)
Feb 10, 2021 4.240 4.540 4.100 4.280 1,400,168 +0.05(+1.18%)
Feb 09, 2021 4.160 4.240 4.070 4.230 576,503 +0.05(+1.20%)
Feb 08, 2021 4.090 4.350 4.040 4.180 2,246,398 +0.17(+4.24%)
Feb 05, 2021 4.140 4.290 3.950 4.010 2,287,900 -0.08(-1.96%)
Feb 04, 2021 3.980 4.090 3.920 4.090 395,224 +0.09(+2.25%)
Feb 03, 2021 3.900 4.170 3.880 4.000 619,118 +0.18(+4.71%)
Feb 02, 2021 4.040 4.040 3.800 3.820 769,277 -0.22(-5.45%)
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.