Polymet Mining (NY: PLM )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	2.600	2.600	2.505	2.580	28,450	+0.02(+0.94%)
Jan 30, 2020	2.600	2.667	2.500	2.556	30,614	-0.04(-1.39%)
Jan 29, 2020	2.667	2.667	2.515	2.592	37,975	-0.11(-4.00%)
Jan 28, 2020	2.600	2.800	2.600	2.700	36,984	+0.06(+2.27%)
Jan 27, 2020	2.700	2.800	2.600	2.640	52,004	-0.04(-1.57%)
Jan 24, 2020	2.800	2.879	2.600	2.682	93,980	-0.17(-5.96%)
Jan 23, 2020	2.810	2.854	2.760	2.852	30,380	+0.05(+1.86%)
Jan 22, 2020	2.800	2.900	2.700	2.800	62,173	-0.08(-2.85%)
Jan 21, 2020	3.000	3.100	2.830	2.882	77,006	-0.10(-3.42%)
Jan 17, 2020	3.190	3.190	2.910	2.984	111,300	+0.06(+2.09%)
Jan 16, 2020	3.000	3.000	2.800	2.923	110,444	-0.05(-1.58%)
Jan 15, 2020	2.900	3.198	2.895	2.970	206,195	-0.02(-0.70%)
Jan 14, 2020	2.875	3.162	2.852	2.991	215,642	+0.14(+4.95%)
Jan 13, 2020	4.000	4.000	2.700	2.850	572,292	-1.31(-31.52%)
Jan 10, 2020	5.300	5.390	3.700	4.162	943,810	+0.16(+4.05%)
Jan 09, 2020	3.800	5.000	3.500	4.000	588,104	+0.67(+20.01%)
Jan 08, 2020	2.895	3.591	2.800	3.333	124,442	+0.43(+14.93%)
Jan 07, 2020	2.900	2.900	2.700	2.900	57,725	+0.00(+0.00%)
Jan 06, 2020	2.600	2.900	2.500	2.900	69,361	+0.31(+12.19%)
Jan 03, 2020	2.590	2.600	2.500	2.585	29,710	-0.00(-0.19%)
Jan 02, 2020	2.600	2.645	2.500	2.590	37,869	+0.04(+1.77%)
Dec 31, 2019	2.450	2.645	2.450	2.545	76,800	+0.15(+6.04%)
Dec 30, 2019	2.400	2.500	2.300	2.400	148,394	-0.06(-2.44%)
Dec 27, 2019	2.386	2.529	2.310	2.460	90,930	-0.00(-0.12%)
Dec 26, 2019	2.500	2.599	2.257	2.463	91,866	+0.13(+5.57%)
Dec 24, 2019	2.400	2.414	2.250	2.333	38,670	-0.03(-1.44%)
Dec 23, 2019	2.325	2.500	2.250	2.367	134,845	-0.20(-7.76%)
Dec 20, 2019	2.500	2.593	2.375	2.566	80,710	+0.21(+8.96%)
Dec 19, 2019	2.700	2.799	2.350	2.355	117,352	-0.23(-8.72%)
Dec 18, 2019	2.750	2.800	2.556	2.580	25,787	-0.11(-4.12%)
Dec 17, 2019	2.800	2.800	2.603	2.691	36,022	-0.01(-0.33%)
Dec 16, 2019	2.700	2.805	2.600	2.700	46,393	+0.03(+1.28%)
Dec 13, 2019	2.787	2.787	2.655	2.666	17,650	-0.01(-0.22%)
Dec 12, 2019	2.600	2.700	2.600	2.672	48,254	+0.06(+2.18%)
Dec 11, 2019	2.800	2.800	2.601	2.615	53,146	-0.18(-6.61%)
Dec 10, 2019	2.800	2.830	2.750	2.800	35,815	+0.00(+0.00%)
Dec 09, 2019	3.000	3.000	2.800	2.800	63,480	-0.17(-5.63%)
Dec 06, 2019	3.000	3.041	2.900	2.967	44,530	-0.08(-2.69%)
Dec 05, 2019	3.051	3.075	2.999	3.049	24,252	-0.00(-0.03%)
Dec 04, 2019	3.030	3.098	2.950	3.050	21,735	-0.05(-1.61%)
Dec 03, 2019	3.100	3.100	3.000	3.100	12,616	+0.01(+0.29%)
Dec 02, 2019	3.050	3.100	3.003	3.091	23,719	-0.01(-0.23%)
Nov 29, 2019	3.100	3.100	3.004	3.098	6,200	-0.00(-0.03%)
Nov 27, 2019	3.075	3.100	3.003	3.099	14,160	+0.02(+0.52%)
Nov 26, 2019	3.003	3.100	3.000	3.083	24,295	-0.00(-0.16%)
Nov 25, 2019	3.000	3.165	3.000	3.088	28,015	+0.10(+3.28%)
Nov 22, 2019	3.125	3.175	2.980	2.990	49,310	-0.21(-6.56%)
Nov 21, 2019	3.200	3.300	3.100	3.200	22,213	+0.06(+1.94%)
Nov 20, 2019	3.130	3.272	3.050	3.139	15,061	+0.02(+0.71%)
Nov 19, 2019	3.300	3.300	3.100	3.117	24,431	-0.08(-2.59%)
Nov 18, 2019	3.300	3.400	3.200	3.200	49,389	-0.16(-4.79%)
Nov 15, 2019	3.400	3.400	3.323	3.361	9,890	-0.01(-0.41%)
Nov 14, 2019	3.400	3.400	3.300	3.375	20,367	+0.02(+0.75%)
Nov 13, 2019	3.150	3.399	3.150	3.350	34,948	+0.20(+6.32%)
Nov 12, 2019	3.310	3.310	3.100	3.151	22,249	-0.08(-2.36%)
Nov 11, 2019	3.300	3.300	3.102	3.227	20,182	+0.03(+0.91%)
Nov 08, 2019	3.299	3.299	3.100	3.198	14,260	+0.05(+1.52%)
Nov 07, 2019	3.200	3.212	3.130	3.150	23,696	-0.02(-0.69%)
Nov 06, 2019	3.200	3.200	3.100	3.172	19,773	-0.00(-0.16%)
Nov 05, 2019	3.194	3.250	3.101	3.177	23,864	+0.02(+0.63%)
Nov 04, 2019	3.100	3.251	3.000	3.157	45,193	+0.06(+1.84%)

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.