Polymet Mining (NY: PLM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	11.19	11.19	10.84	10.84	2,070	-0.35(-3.12%)
Oct 28, 2005	11.19	11.19	11.01	11.19	1,212	+0.17(+1.59%)
Oct 27, 2005	11.28	11.28	11.01	11.01	2,860	-0.26(-2.33%)
Oct 26, 2005	11.19	11.54	11.10	11.28	3,157	+0.17(+1.57%)
Oct 25, 2005	10.75	11.10	10.49	11.10	8,225	+0.26(+2.42%)
Oct 24, 2005	11.10	11.10	10.75	10.84	3,489	-0.09(-0.80%)
Oct 21, 2005	11.10	11.36	10.93	10.93	3,466	-0.79(-6.72%)
Oct 20, 2005	11.54	11.71	11.10	11.71	4,896	+0.79(+7.20%)
Oct 19, 2005	11.19	11.19	10.93	10.93	1,933	-0.61(-5.30%)
Oct 18, 2005	11.63	11.63	11.54	11.54	1,018	+0.35(+3.13%)
Oct 17, 2005	11.54	11.80	10.93	11.19	17,571	-0.26(-2.29%)
Oct 14, 2005	11.89	11.89	11.36	11.45	4,335	-0.26(-2.24%)
Oct 13, 2005	12.24	12.41	11.63	11.71	7,836	-0.70(-5.63%)
Oct 12, 2005	12.59	12.59	11.71	12.41	7,561	-0.17(-1.39%)
Oct 11, 2005	12.94	12.94	11.80	12.59	19,951	-0.52(-4.00%)
Oct 10, 2005	12.76	13.11	12.33	13.11	8,030	+0.70(+5.63%)
Oct 07, 2005	11.10	12.41	11.10	12.41	36,562	+1.22(+10.94%)
Oct 06, 2005	11.80	11.80	11.19	11.19	4,106	-0.17(-1.54%)
Oct 05, 2005	11.80	11.89	11.36	11.36	9,369	-0.52(-4.41%)
Oct 04, 2005	12.06	12.15	11.71	11.89	11,291	+0.00(+0.00%)
Oct 03, 2005	12.15	12.15	11.71	11.89	5,651	-0.17(-1.45%)
Sep 30, 2005	12.24	12.24	11.80	12.06	8,316	-0.17(-1.43%)
Sep 29, 2005	12.15	12.50	11.80	12.24	6,566	+0.79(+6.87%)
Sep 28, 2005	11.54	11.54	10.84	11.45	16,485	+0.00(+0.00%)
Sep 27, 2005	12.15	12.24	11.36	11.45	12,469	-0.79(-6.43%)
Sep 26, 2005	12.67	12.76	12.24	12.24	7,230	-0.52(-4.11%)
Sep 23, 2005	12.85	12.85	12.50	12.76	12,938	-0.09(-0.68%)
Sep 22, 2005	13.37	13.37	12.67	12.85	24,390	-0.26(-2.00%)
Sep 21, 2005	13.29	13.29	12.76	13.11	22,674	+0.35(+2.74%)
Sep 20, 2005	13.37	13.37	12.50	12.76	8,145	-0.35(-2.67%)
Sep 19, 2005	12.41	13.20	12.41	13.11	12,549	+0.79(+6.38%)
Sep 16, 2005	12.59	13.11	11.80	12.33	14,780	+0.00(+0.00%)
Sep 15, 2005	14.07	14.16	12.24	12.33	61,387	-1.57(-11.32%)
Sep 14, 2005	12.24	13.90	12.24	13.90	51,903	+1.75(+14.39%)
Sep 13, 2005	11.19	12.24	11.19	12.15	37,511	+0.96(+8.59%)
Sep 12, 2005	10.58	11.28	10.31	11.19	55,472	+0.96(+9.40%)
Sep 09, 2005	10.31	10.31	10.05	10.23	6,578	+0.35(+3.54%)
Sep 08, 2005	10.14	10.14	9.878	9.878	1,933	-0.35(-3.42%)
Sep 07, 2005	9.528	10.40	9.528	10.23	6,429	+0.70(+7.34%)
Sep 06, 2005	10.14	10.14	9.353	9.528	7,962	-0.44(-4.39%)
Sep 02, 2005	10.31	10.31	9.703	9.965	16,782	-0.35(-3.39%)
Sep 01, 2005	9.878	10.58	9.878	10.31	11,886	+0.44(+4.43%)
Aug 31, 2005	8.829	10.40	8.829	9.878	27,547	+1.14(+13.00%)
Aug 30, 2005	7.867	8.741	7.867	8.741	7,092	+1.05(+13.64%)
Aug 29, 2005	7.518	8.217	7.518	7.692	22,559	+0.17(+2.33%)
Aug 26, 2005	7.255	7.780	7.255	7.518	13,956	+0.09(+1.18%)
Aug 25, 2005	7.255	7.430	7.255	7.430	1,887	+0.17(+2.41%)
Aug 24, 2005	7.430	7.430	7.168	7.255	4,770	-0.17(-2.35%)
Aug 23, 2005	6.731	7.430	6.731	7.430	8,053	+0.79(+11.84%)
Aug 22, 2005	6.993	6.993	6.294	6.643	11,954	-0.35(-5.00%)
Aug 19, 2005	6.818	6.993	6.818	6.993	1,567	-0.09(-1.23%)
Aug 18, 2005	7.168	7.168	7.080	7.080	2,036	-0.26(-3.57%)
Aug 17, 2005	6.993	7.430	6.993	7.343	3,134	+0.35(+5.00%)
Aug 16, 2005	6.556	7.255	6.556	6.993	5,205	-0.35(-4.76%)
Aug 15, 2005	7.518	7.518	6.993	7.343	2,654	+0.35(+5.00%)
Aug 12, 2005	7.168	7.255	6.643	6.993	12,561	-0.17(-2.44%)
Aug 11, 2005	7.430	7.430	7.168	7.168	388	-0.09(-1.20%)
Aug 10, 2005	7.168	7.255	7.080	7.255	5,136	+0.09(+1.22%)
Aug 09, 2005	7.780	7.780	7.168	7.168	1,681	-0.61(-7.87%)
Aug 08, 2005	7.430	7.780	7.430	7.780	286	+0.70(+9.88%)
Aug 05, 2005	7.168	7.255	7.080	7.080	5,742	-0.17(-2.41%)
Aug 04, 2005	7.430	7.430	7.080	7.255	3,855	-0.09(-1.19%)
Aug 03, 2005	7.255	7.430	7.080	7.343	9,586	+0.26(+3.70%)
Aug 02, 2005	7.430	7.430	7.080	7.080	24,287	-0.09(-1.22%)

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.