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 (%)
Nov 28, 2008 5.507 6.817 5.245 6.294 13,704 +1.05(+20.00%)
Nov 26, 2008 5.332 5.420 4.983 5.245 36,445 +0.18(+3.47%)
Nov 25, 2008 5.769 5.769 4.808 5.069 30,310 -0.44(-7.95%)
Nov 24, 2008 5.332 5.769 5.070 5.507 47,326 +0.26(+5.00%)
Nov 21, 2008 4.808 7.430 4.371 5.245 39,799 +0.87(+20.00%)
Nov 20, 2008 6.556 6.556 4.021 4.371 70,815 -1.31(-23.08%)
Nov 19, 2008 8.479 8.566 5.507 5.682 26,678 -1.31(-18.74%)
Nov 18, 2008 8.042 8.304 6.731 6.992 34,843 -1.05(-13.04%)
Nov 17, 2008 8.741 9.178 7.867 8.041 26,090 -1.14(-12.39%)
Nov 14, 2008 9.528 9.618 8.217 9.178 0 +0.44(+5.00%)
Nov 13, 2008 8.392 9.353 8.392 8.741 27,997 +0.00(+0.01%)
Nov 12, 2008 9.703 10.05 8.480 8.740 34,319 -0.96(-9.92%)
Nov 11, 2008 10.14 10.84 9.615 9.703 33,119 -0.17(-1.77%)
Nov 10, 2008 10.66 10.93 9.790 9.878 14,244 -0.26(-2.59%)
Nov 07, 2008 11.19 11.19 9.965 10.14 22,724 +0.00(+0.00%)
Nov 06, 2008 11.36 11.36 10.05 10.14 18,461 -0.70(-6.45%)
Nov 05, 2008 11.19 12.24 10.31 10.84 34,382 +0.61(+5.98%)
Nov 04, 2008 10.84 11.19 10.14 10.23 22,337 -0.09(-0.85%)
Nov 03, 2008 11.36 11.80 10.31 10.31 14,078 -0.77(-6.97%)
Oct 31, 2008 10.49 11.36 10.05 11.09 17,315 +0.51(+4.84%)
Oct 30, 2008 10.75 12.15 10.23 10.58 20,442 +0.96(+9.99%)
Oct 29, 2008 9.266 10.93 9.266 9.615 22,414 +0.60(+6.69%)
Oct 28, 2008 9.441 10.75 8.829 9.012 26,637 +0.18(+2.08%)
Oct 27, 2008 9.528 9.615 8.741 8.829 21,174 -0.52(-5.61%)
Oct 24, 2008 9.615 9.615 8.741 9.353 30,332 -1.05(-10.08%)
Oct 23, 2008 11.36 11.36 9.615 10.40 29,166 -0.61(-5.56%)
Oct 22, 2008 12.59 12.76 10.05 11.01 41,471 -1.66(-13.10%)
Oct 21, 2008 13.20 13.20 12.24 12.67 18,987 +0.61(+5.07%)
Oct 20, 2008 11.80 13.46 11.80 12.06 12,130 +0.79(+6.98%)
Oct 17, 2008 13.11 13.29 10.49 11.28 0 -0.96(-7.86%)
Oct 16, 2008 12.06 13.99 9.615 12.24 28,501 +0.87(+7.69%)
Oct 15, 2008 14.42 14.42 11.36 11.36 30,418 -2.71(-19.25%)
Oct 14, 2008 14.25 18.79 13.99 14.07 57,547 +1.05(+8.05%)
Oct 13, 2008 12.24 13.99 10.93 13.02 68,686 +4.28(+49.00%)
Oct 10, 2008 12.24 12.67 7.867 8.741 108,519 -4.90(-35.90%)
Oct 09, 2008 14.69 16.78 13.64 13.64 18,795 -0.52(-3.70%)
Oct 08, 2008 14.86 14.86 11.80 14.16 66,488 -0.79(-5.26%)
Oct 07, 2008 16.00 16.96 14.86 14.95 31,463 -0.35(-2.29%)
Oct 06, 2008 17.74 19.06 11.45 15.30 159,129 -3.58(-18.98%)
Oct 03, 2008 19.49 19.49 18.88 18.88 0 +0.00(+0.00%)
Oct 02, 2008 19.41 19.93 18.79 18.88 35,190 -0.87(-4.42%)
Oct 01, 2008 19.49 20.10 19.23 19.76 14,019 +0.52(+2.73%)
Sep 30, 2008 21.07 21.07 18.97 19.23 18,367 -0.44(-2.22%)
Sep 29, 2008 22.20 22.81 18.36 19.67 20,014 -2.54(-11.42%)
Sep 26, 2008 23.43 23.43 21.77 22.20 0 -0.52(-2.31%)
Sep 25, 2008 23.16 24.04 22.03 22.73 67,173 -0.35(-1.51%)
Sep 24, 2008 23.43 23.43 22.29 23.08 11,875 +0.44(+1.93%)
Sep 23, 2008 22.46 24.56 21.94 22.64 17,207 +0.52(+2.37%)
Sep 22, 2008 21.33 22.46 20.98 22.12 22,798 +1.14(+5.42%)
Sep 19, 2008 21.50 22.29 19.32 20.98 0 +1.14(+5.73%)
Sep 18, 2008 20.28 21.42 17.13 19.84 93,872 -0.70(-3.40%)
Sep 17, 2008 23.60 23.78 20.10 20.54 62,608 -2.97(-12.64%)
Sep 16, 2008 24.48 25.17 22.55 23.51 37,608 -0.96(-3.93%)
Sep 15, 2008 25.17 25.35 24.48 24.48 13,599 -1.22(-4.76%)
Sep 12, 2008 25.52 25.79 25.17 25.70 9,521 +0.61(+2.44%)
Sep 11, 2008 25.70 26.22 24.91 25.09 15,011 -0.35(-1.37%)
Sep 10, 2008 26.14 26.14 25.09 25.44 23,657 -0.09(-0.34%)
Sep 09, 2008 27.54 27.71 25.35 25.52 17,583 -2.27(-8.18%)
Sep 08, 2008 27.54 28.41 27.36 27.80 17,639 +0.44(+1.60%)
Sep 05, 2008 27.19 27.45 25.35 27.36 0 +2.36(+9.44%)
Sep 04, 2008 28.41 28.41 25.00 25.00 28,712 -1.49(-5.61%)
Sep 03, 2008 27.10 27.54 26.22 26.49 36,398 -1.22(-4.42%)
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.