Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,872.16
-2.95%
US Tech 100
20,711.60
-3.36%
Dow Jones
42,326.87
-2.58%
Brent Oil
72.705
-0.04%
Bitcoin
101,587.82
1.52%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. CSE
  6. PowerStone Metals Corp (PS)

  7. PowerStone Metals Corp (PS) Historical

PS PowerStone Metals Corp

0.05
0.00 (0.00%)
Dec 18 2024 - Closed
Delayed by 15 minutes

PS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 18 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Dec 17 2024 0.05 -0.025 -33.33% 0.05 0.05 0.05 10,000
Dec 16 2024 0.075 0.02 36.36% 0.08 0.08 0.075 6,348
Dec 13 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Dec 12 2024 0.055 -0.02 -26.67% 0.06 0.06 0.055 9,000
Dec 11 2024 0.075 -0.02 -21.05% 0.06 0.075 0.06 9,047
Dec 10 2024 0.095 0.005 5.56% 0.06 0.095 0.06 55,807
Dec 09 2024 0.09 0.015 20.00% 0.06 0.095 0.055 19,049
Dec 06 2024 0.075 -0.005 -6.25% 0.08 0.09 0.07 189,000
Dec 05 2024 0.08 0.015 23.08% 0.07 0.08 0.02 699,000
Dec 04 2024 0.065 0.005 8.33% 0.06 0.065 0.06 430,187
Dec 03 2024 0.06 0.00 0.00% 0.055 0.06 0.055 35,000
Dec 02 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Nov 29 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Nov 28 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Nov 27 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Nov 26 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Nov 25 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Nov 22 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Nov 21 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Nov 20 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Nov 19 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Nov 18 2024 0.06 0.00 0.00% 0.06 0.06 0.06 83,333
Nov 15 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Nov 14 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Nov 13 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Nov 12 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Nov 11 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Nov 08 2024 0.06 0.01 20.00% 0.06 0.06 0.06 8,000
Nov 07 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Nov 06 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Nov 05 2024 0.05 0.00 0.00% 0.05 0.05 0.05 196
Nov 04 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Nov 01 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Oct 31 2024 0.05 0.015 42.86% 0.05 0.05 0.05 98,095
Oct 30 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Oct 29 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Oct 28 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Oct 25 2024 0.035 0.00 0.00% 0.035 0.035 0.035 3,016
Oct 24 2024 0.035 -0.015 -30.00% 0.035 0.035 0.03 99,424
Oct 23 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Oct 22 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Oct 21 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Oct 18 2024 0.05 0.00 0.00% 0.05 0.05 0.05 1,105
Oct 17 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Oct 16 2024 0.05 0.015 42.86% 0.045 0.05 0.045 10,200
Oct 15 2024 0.035 0.00 0.00% 0.035 0.035 0.035 1
Oct 11 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Oct 10 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Oct 09 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Oct 08 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Oct 07 2024 0.035 0.00 0.00% 0.035 0.035 0.035 80
Oct 04 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Oct 03 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Oct 02 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Oct 01 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Sep 30 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Sep 27 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Sep 26 2024 0.035 0.00 0.00% 0.035 0.035 0.035 216
Sep 25 2024 0.035 0.00 0.00% 0.045 0.045 0.035 5,000
Sep 24 2024 0.035 0.005 16.67% 0.035 0.035 0.035 8,000
Sep 23 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Sep 20 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0

Your Recent History

CSE
PS
PowerStone Metals
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved