Polymet Mining (NY: PLM )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	13.80	13.80	13.50	13.70	19,532	+0.10(+0.74%)
Mar 28, 2014	13.70	13.90	13.30	13.60	13,110	-0.10(-0.73%)
Mar 27, 2014	13.10	13.90	13.10	13.70	29,412	+0.40(+3.01%)
Mar 26, 2014	13.50	13.70	13.30	13.30	28,295	-0.20(-1.48%)
Mar 25, 2014	13.60	14.00	13.40	13.50	24,268	-0.20(-1.46%)
Mar 24, 2014	13.50	14.50	13.50	13.70	33,592	+0.60(+4.58%)
Mar 21, 2014	14.10	14.50	13.10	13.10	33,235	-1.00(-7.09%)
Mar 20, 2014	13.30	14.20	13.30	14.10	31,339	+0.80(+6.02%)
Mar 19, 2014	13.80	14.00	13.20	13.30	63,261	-0.65(-4.66%)
Mar 18, 2014	14.10	14.20	13.70	13.95	38,357	-0.15(-1.06%)
Mar 17, 2014	14.80	14.90	14.00	14.10	64,107	-0.60(-4.08%)
Mar 14, 2014	14.90	15.60	13.60	14.70	124,662	-0.30(-2.00%)
Mar 13, 2014	13.40	15.00	13.20	15.00	108,518	+2.00(+15.38%)
Mar 12, 2014	15.00	15.00	12.20	13.00	138,798	-1.90(-12.75%)
Mar 11, 2014	14.60	15.60	14.60	14.90	216,250	+0.40(+2.76%)
Mar 10, 2014	13.10	14.50	13.10	14.50	180,686	+1.40(+10.69%)
Mar 07, 2014	12.70	13.60	12.70	13.10	106,514	+0.40(+3.15%)
Mar 06, 2014	11.80	12.80	11.70	12.70	109,199	+1.00(+8.55%)
Mar 05, 2014	11.60	11.80	11.50	11.70	33,784	+0.20(+1.74%)
Mar 04, 2014	11.40	11.50	11.30	11.50	16,700	+0.10(+0.89%)
Mar 03, 2014	11.50	11.50	11.30	11.40	14,408	-0.00(-0.01%)
Feb 28, 2014	11.20	11.40	11.20	11.40	10,711	+0.00(+0.00%)
Feb 27, 2014	11.30	11.50	11.20	11.40	17,007	+0.00(+0.00%)
Feb 26, 2014	11.50	11.50	11.20	11.40	13,310	+0.00(+0.00%)
Feb 25, 2014	11.10	11.40	11.10	11.40	31,777	+0.20(+1.79%)
Feb 24, 2014	11.50	11.50	11.20	11.20	23,421	-0.20(-1.75%)
Feb 21, 2014	11.50	11.50	11.30	11.40	10,895	+0.10(+0.88%)
Feb 20, 2014	11.40	11.50	11.20	11.30	17,936	-0.30(-2.59%)
Feb 19, 2014	11.70	11.70	11.20	11.60	18,904	-0.10(-0.85%)
Feb 18, 2014	12.00	12.00	11.10	11.70	76,606	-0.20(-1.68%)
Feb 14, 2014	11.30	11.90	11.90	11.90	81,110	+0.80(+7.21%)
Feb 13, 2014	11.10	11.40	11.00	11.10	44,383	-0.40(-3.48%)
Feb 12, 2014	11.30	11.50	11.10	11.50	31,790	+0.30(+2.68%)
Feb 11, 2014	11.10	11.50	11.00	11.20	34,687	+0.00(+0.00%)
Feb 10, 2014	11.30	11.50	11.10	11.20	45,106	-0.30(-2.61%)
Feb 07, 2014	10.90	11.70	10.90	11.50	115,434	+0.60(+5.50%)
Feb 06, 2014	10.50	10.90	10.50	10.90	27,996	+0.30(+2.83%)
Feb 05, 2014	10.30	10.60	10.10	10.60	57,500	+0.40(+3.92%)
Feb 04, 2014	10.10	10.30	10.00	10.20	34,391	-0.40(-3.77%)
Feb 03, 2014	10.60	10.80	10.20	10.60	40,392	-0.20(-1.85%)
Jan 31, 2014	10.50	10.80	10.50	10.80	26,551	+0.30(+2.86%)
Jan 30, 2014	10.70	10.80	10.30	10.50	38,881	-0.10(-0.94%)
Jan 29, 2014	10.60	10.70	10.30	10.60	32,326	+0.20(+1.92%)
Jan 28, 2014	10.30	10.50	10.00	10.40	31,653	+0.00(+0.00%)
Jan 27, 2014	10.60	10.60	10.20	10.40	44,304	-0.30(-2.80%)
Jan 24, 2014	10.70	10.80	10.30	10.70	73,482	+0.20(+1.90%)
Jan 23, 2014	10.20	10.60	10.20	10.50	46,975	+0.40(+3.96%)
Jan 22, 2014	10.00	10.50	9.900	10.10	49,560	+0.10(+1.00%)
Jan 21, 2014	9.700	10.20	9.526	10.00	65,069	+0.30(+3.09%)
Jan 17, 2014	9.700	9.700	9.700	9.700	26,830	-0.10(-1.02%)
Jan 16, 2014	9.100	10.00	9.100	9.800	39,022	+0.55(+5.96%)
Jan 15, 2014	9.300	9.250	9.150	9.249	13,800	-0.05(-0.55%)
Jan 14, 2014	9.400	9.400	9.025	9.300	19,915	-0.10(-1.06%)
Jan 13, 2014	9.150	10.50	9.150	9.400	19,425	+0.30(+3.30%)
Jan 10, 2014	9.300	9.300	9.012	9.100	12,376	-0.10(-1.09%)
Jan 09, 2014	9.300	9.300	9.033	9.200	9,106	-0.10(-1.08%)
Jan 08, 2014	9.200	9.300	8.955	9.300	15,295	+0.30(+3.33%)
Jan 07, 2014	9.000	10.20	8.812	9.000	28,286	-0.10(-1.10%)
Jan 06, 2014	9.400	9.400	9.100	9.100	12,987	-0.02(-0.22%)
Jan 03, 2014	9.300	9.450	9.032	9.120	15,085	-0.16(-1.72%)

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.