Polymet Mining (NY: PLM )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	11.70	11.70	11.30	11.47	28,125	-0.33(-2.80%)
May 29, 2014	11.60	11.90	11.60	11.80	7,698	+0.30(+2.61%)
May 28, 2014	12.10	12.10	11.50	11.50	28,084	-0.10(-0.86%)
May 27, 2014	11.90	12.00	11.50	11.60	31,046	-0.50(-4.13%)
May 23, 2014	11.90	12.10	12.10	12.10	13,720	+0.20(+1.69%)
May 22, 2014	11.80	11.90	11.80	11.90	3,780	-0.10(-0.84%)
May 21, 2014	11.90	12.10	11.80	12.00	11,554	+0.20(+1.69%)
May 20, 2014	12.20	12.30	11.80	11.80	22,695	-0.50(-4.07%)
May 19, 2014	12.00	12.40	12.00	12.30	22,592	+0.50(+4.24%)
May 16, 2014	11.90	12.00	11.80	11.80	7,853	+0.00(+0.00%)
May 15, 2014	11.90	12.00	11.80	11.80	21,826	-0.30(-2.48%)
May 14, 2014	12.00	12.20	11.97	12.10	13,263	+0.20(+1.68%)
May 13, 2014	12.10	12.10	11.80	11.90	10,849	+0.00(+0.00%)
May 12, 2014	12.20	12.20	11.80	11.90	26,868	+0.10(+0.85%)
May 09, 2014	11.90	12.10	11.80	11.80	12,927	-0.20(-1.67%)
May 08, 2014	12.10	12.30	11.84	12.00	18,336	+0.10(+0.84%)
May 07, 2014	12.30	12.40	11.90	11.90	18,650	-0.10(-0.83%)
May 06, 2014	12.60	12.60	12.00	12.00	21,510	-0.60(-4.76%)
May 05, 2014	12.60	12.60	12.40	12.60	16,244	+0.10(+0.80%)
May 02, 2014	12.40	12.70	12.30	12.50	13,502	+0.20(+1.63%)
May 01, 2014	12.70	12.70	12.30	12.30	8,777	+0.00(+0.00%)
Apr 30, 2014	12.70	12.70	12.30	12.30	17,713	-0.20(-1.60%)
Apr 29, 2014	12.50	12.80	12.50	12.50	23,111	+0.20(+1.63%)
Apr 28, 2014	11.80	12.70	11.70	12.30	46,061	+0.80(+6.96%)
Apr 25, 2014	12.70	12.70	11.00	11.50	135,968	-1.20(-9.45%)
Apr 24, 2014	13.30	13.30	12.50	12.70	40,486	-0.60(-4.51%)
Apr 23, 2014	13.30	13.30	13.00	13.30	24,879	+0.10(+0.76%)
Apr 22, 2014	13.60	13.60	13.20	13.20	20,846	-0.10(-0.75%)
Apr 21, 2014	13.50	13.80	13.30	13.30	11,193	-0.25(-1.85%)
Apr 17, 2014	13.60	13.55	13.55	13.55	20,810	+0.05(+0.37%)
Apr 16, 2014	13.90	13.90	13.40	13.50	18,041	-0.20(-1.46%)
Apr 15, 2014	13.90	14.10	13.50	13.70	19,061	-0.40(-2.84%)
Apr 14, 2014	13.90	14.40	13.80	14.10	57,239	+0.50(+3.68%)
Apr 11, 2014	13.30	13.80	13.30	13.60	21,452	+0.30(+2.26%)
Apr 10, 2014	13.90	13.90	13.20	13.30	46,168	-0.60(-4.32%)
Apr 09, 2014	13.80	13.90	13.60	13.90	17,612	+0.05(+0.36%)
Apr 08, 2014	13.90	14.00	13.70	13.85	17,872	-0.05(-0.36%)
Apr 07, 2014	13.80	14.00	13.50	13.90	25,177	+0.30(+2.21%)
Apr 04, 2014	14.00	14.30	13.50	13.60	26,133	-0.30(-2.16%)
Apr 03, 2014	13.90	14.45	13.70	13.90	67,790	-0.10(-0.71%)
Apr 02, 2014	13.50	14.20	13.30	14.00	58,428	+0.50(+3.70%)
Apr 01, 2014	13.40	13.70	13.40	13.50	27,729	-0.20(-1.46%)
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%)

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.