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.
Sign In Premium IconPremium Help Menu
S&P 500
5,460.48
-0.41%
US Tech 100
19,181.60
-0.43%
Dow Jones
39,118.86
-0.12%
Brent Oil
84.85
0.00%
Bitcoin
60,818.67
-0.12%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Power Metals Corporatioin (QB) (PWRMF)

  7. Power Metals Corporatioin (QB) (PWRMF) Historical

PWRMF Power Metals Corporatioin (QB)

0.19575
-0.00705 (-3.48%)
Jun 28 2024 - Closed
Delayed by 15 minutes

PWRMF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.19575 -0.00705 -3.48% 0.19 0.2004 0.1875 169,204
Jun 27 2024 0.2028 0.0068 3.47% 0.20825 0.20825 0.20205 73,577
Jun 26 2024 0.196 0.001 0.51% 0.182 0.2044 0.182 160,735
Jun 25 2024 0.195 0.001 0.52% 0.21 0.21 0.1934 69,272
Jun 24 2024 0.194 -0.0139 -6.69% 0.21 0.21 0.194 133,975
Jun 21 2024 0.2079 -0.0189 -8.33% 0.232 0.232 0.20162 81,247
Jun 20 2024 0.2268 0.0253 12.56% 0.224 0.2413 0.2181 217,288
Jun 18 2024 0.2015 0.0086 4.46% 0.185 0.203 0.185 57,463
Jun 17 2024 0.1929 -0.0008 -0.41% 0.1915 0.20 0.1915 27,655
Jun 14 2024 0.1937 -0.0065 -3.25% 0.203 0.203 0.1936 17,129
Jun 13 2024 0.2002 0.0031 1.57% 0.18 0.2048 0.18 24,657
Jun 12 2024 0.1971 0.0025 1.28% 0.2051 0.2111 0.19 63,505
Jun 11 2024 0.1946 -0.0092 -4.51% 0.20 0.2089 0.1946 100,760
Jun 10 2024 0.2038 -0.0049 -2.35% 0.2087 0.21325 0.2007 81,890
Jun 07 2024 0.2087 -0.0024 -1.14% 0.2117 0.2162 0.2087 115,991
Jun 06 2024 0.2111 -0.0128 -5.72% 0.231 0.231 0.21 162,967
Jun 05 2024 0.2239 -0.0032 -1.41% 0.2215 0.2298 0.2215 22,684
Jun 04 2024 0.2271 0.0028 1.25% 0.22171 0.2359 0.2201 89,664
Jun 03 2024 0.2243 -0.0066 -2.86% 0.224 0.227632 0.2185 34,226
May 31 2024 0.2309 0.0109 4.95% 0.214 0.2309 0.2136 210,849
May 30 2024 0.22 -0.0033 -1.48% 0.225 0.2313 0.22 25,264
May 29 2024 0.2233 -0.0007 -0.31% 0.2355 0.245 0.2116 107,226
May 28 2024 0.224 -0.0063 -2.74% 0.237 0.241 0.21 155,757
May 24 2024 0.2303 -0.011 -4.56% 0.239914 0.239914 0.22365 211,244
May 23 2024 0.2413 -0.0081 -3.25% 0.2575 0.2575 0.2278 143,980
May 22 2024 0.2494 -0.00953 -3.68% 0.26045 0.26045 0.24 197,798
May 21 2024 0.258925 0.01223 4.96% 0.2475 0.2611 0.2475 58,530
May 20 2024 0.2467 -0.0016 -0.64% 0.24 0.2535 0.239 73,317
May 17 2024 0.2483 0.0008 0.32% 0.25 0.25 0.2415 25,876
May 16 2024 0.2475 -0.0023 -0.92% 0.24775 0.2541 0.2311 95,042
May 15 2024 0.2498 0.0323 14.85% 0.2071 0.2498 0.2071 57,702
May 14 2024 0.2175 0.00495 2.33% 0.209 0.218 0.20705 146,889
May 13 2024 0.21255 -0.00925 -4.17% 0.22 0.22 0.21 121,924
May 10 2024 0.2218 -0.0074 -3.23% 0.2375 0.2375 0.2218 33,058
May 09 2024 0.2292 -0.0025 -1.08% 0.234335 0.2381 0.225 75,857
May 08 2024 0.2317 -0.0083 -3.46% 0.24 0.24 0.225 325,264
May 07 2024 0.24 0.007 3.00% 0.22 0.24 0.22 106,039
May 06 2024 0.233 0.0006 0.26% 0.23 0.2341 0.23 85,515
May 03 2024 0.2324 -0.01125 -4.62% 0.24 0.2437 0.23 143,597
May 02 2024 0.24365 0.00265 1.10% 0.234 0.246 0.234 49,522
May 01 2024 0.241 -0.0018 -0.74% 0.2414 0.2448 0.2286 33,250
Apr 30 2024 0.2428 0.00735 3.12% 0.2301 0.2436 0.23 209,318
Apr 29 2024 0.23545 -0.00055 -0.23% 0.2262 0.24 0.2262 58,992
Apr 26 2024 0.236 0.0013 0.55% 0.235 0.24 0.2314 538,019
Apr 25 2024 0.2347 -0.00938 -3.84% 0.25 0.25 0.232 96,155
Apr 24 2024 0.24408 -0.00842 -3.33% 0.248 0.255 0.233 117,922
Apr 23 2024 0.2525 0.0125 5.21% 0.25 0.2549 0.24 275,603
Apr 22 2024 0.24 0.0011 0.46% 0.222 0.2488 0.222 186,665
Apr 19 2024 0.2389 0.00215 0.91% 0.23735 0.2389 0.2371 18,488
Apr 18 2024 0.23675 0.00675 2.93% 0.2338 0.239 0.2325 57,002
Apr 17 2024 0.23 -0.003 -1.29% 0.233 0.2349 0.22615 104,411
Apr 16 2024 0.233 -0.0114 -4.66% 0.25 0.25 0.233 257,447
Apr 15 2024 0.2444 -0.00974 -3.83% 0.269 0.269 0.24 224,319
Apr 12 2024 0.25414 -0.00446 -1.72% 0.277 0.277 0.25 103,169
Apr 11 2024 0.2586 0.0006 0.23% 0.263 0.275 0.2571 68,933
Apr 10 2024 0.258 -0.027 -9.47% 0.27 0.28 0.2545 361,628
Apr 09 2024 0.285 -0.0197 -6.47% 0.3061 0.3146 0.2728 430,056
Apr 08 2024 0.3047 -0.0144 -4.51% 0.335 0.335 0.30 666,265
Apr 05 2024 0.3191 0.0489 18.10% 0.295 0.3191 0.2695 663,011
Apr 04 2024 0.2702 0.0156 6.13% 0.2597 0.2899 0.2525 1,517,813
Apr 03 2024 0.2546 -0.09345 -26.85% 0.362 0.362 0.2446 1,295,466
Apr 02 2024 0.34805 0.02865 8.97% 0.32 0.35 0.3098 1,268,776

Your Recent History

USOTC
PWRMF
Power Metals Corporatioin (QB)
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