Group Ten Metals Inc (OP: PGEZF )

0.2490 USD -0.0010 (-0.40%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 0.2504 0.2585 0.2440 0.2490 401,578 -0.00(-0.40%)
Oct 14, 2021 0.2752 0.2752 0.2440 0.2500 100,867 +0.00(+0.00%)
Oct 13, 2021 0.2608 0.2700 0.2480 0.2500 341,738 -0.01(-3.96%)
Oct 12, 2021 0.2650 0.2650 0.2496 0.2603 98,364 +0.01(+5.17%)
Oct 11, 2021 0.2471 0.2742 0.2471 0.2475 24,965 +0.00(+0.16%)
Oct 08, 2021 0.2380 0.2597 0.2300 0.2471 60,033 +0.01(+2.96%)
Oct 07, 2021 0.2550 0.2551 0.2400 0.2400 70,381 +0.00(+1.31%)
Oct 06, 2021 0.2400 0.2400 0.2324 0.2369 210,366 -0.01(-3.27%)
Oct 05, 2021 0.2380 0.2550 0.2380 0.2449 288,359 -0.01(-5.41%)
Oct 04, 2021 0.2610 0.2632 0.2560 0.2589 184,895 +0.01(+2.37%)
Oct 01, 2021 0.2750 0.2765 0.2529 0.2529 102,529 -0.00(-1.63%)
Sep 30, 2021 0.2500 0.2630 0.2500 0.2571 155,813 +0.01(+2.68%)
Sep 29, 2021 0.2300 0.2639 0.2300 0.2504 253,530 -0.01(-4.24%)
Sep 28, 2021 0.2640 0.2762 0.2550 0.2615 145,600 -0.00(-1.32%)
Sep 27, 2021 0.2774 0.2775 0.2538 0.2650 44,255 -0.00(-0.30%)
Sep 24, 2021 0.2629 0.2730 0.2530 0.2658 104,406 +0.01(+2.23%)
Sep 23, 2021 0.2696 0.2696 0.2561 0.2600 9,975 +0.00(+1.17%)
Sep 22, 2021 0.2620 0.2670 0.2504 0.2570 186,290 +0.00(+0.51%)
Sep 21, 2021 0.2700 0.2737 0.2498 0.2557 75,925 -0.00(-1.65%)
Sep 20, 2021 0.2700 0.2810 0.2550 0.2600 160,338 -0.01(-3.70%)
Sep 17, 2021 0.2796 0.2796 0.2670 0.2700 256,167 -0.03(-9.06%)
Sep 16, 2021 0.3090 0.3090 0.2759 0.2969 111,678 +0.01(+2.38%)
Sep 15, 2021 0.2675 0.2900 0.2650 0.2900 74,375 +0.03(+13.41%)
Sep 14, 2021 0.2678 0.2678 0.2523 0.2557 120,868 -0.00(-1.88%)
Sep 13, 2021 0.2687 0.2797 0.2600 0.2606 90,765 +0.00(+0.04%)
Sep 10, 2021 0.2880 0.2889 0.2605 0.2605 158,554 -0.03(-11.48%)
Sep 09, 2021 0.3100 0.3100 0.2910 0.2943 118,035 -0.01(-3.10%)
Sep 08, 2021 0.2996 0.3089 0.2913 0.3037 19,150 -0.01(-1.72%)
Sep 07, 2021 0.3106 0.3200 0.2977 0.3090 124,053 +0.00(+0.42%)
Sep 03, 2021 0.3100 0.3100 0.2870 0.3077 119,728 -0.00(-0.65%)
Sep 02, 2021 0.3190 0.3200 0.2938 0.3097 136,522 -0.00(-1.31%)
Sep 01, 2021 0.2620 0.3138 0.2620 0.3138 66,572 +0.04(+12.88%)
Aug 31, 2021 0.2815 0.2815 0.2737 0.2780 50,546 -0.00(-1.24%)
Aug 30, 2021 0.2610 0.2815 0.2543 0.2815 92,672 +0.02(+7.85%)
Aug 27, 2021 0.2604 0.2661 0.2535 0.2610 169,888 -0.00(-0.46%)
Aug 26, 2021 0.2611 0.2622 0.2532 0.2622 143,821 +0.01(+3.92%)
Aug 25, 2021 0.2492 0.2523 0.2492 0.2523 8,699 +0.01(+2.31%)
Aug 24, 2021 0.2417 0.2466 0.2350 0.2466 234,720 +0.02(+8.92%)
Aug 23, 2021 0.2379 0.2555 0.2200 0.2264 159,424 -0.01(-2.96%)
Aug 20, 2021 0.2250 0.2380 0.2250 0.2333 117,698 +0.01(+2.82%)
Aug 19, 2021 0.2401 0.2503 0.2232 0.2269 432,653 -0.02(-7.39%)
Aug 18, 2021 0.2520 0.2520 0.2400 0.2450 183,177 -0.01(-4.85%)
Aug 17, 2021 0.2800 0.2820 0.2534 0.2575 206,260 -0.03(-8.95%)
Aug 16, 2021 0.2900 0.2900 0.2787 0.2828 31,169 -0.00(-1.22%)
Aug 13, 2021 0.2720 0.2863 0.2720 0.2863 81,475 +0.01(+3.84%)
Aug 12, 2021 0.2758 0.2758 0.2701 0.2757 11,930 +0.01(+2.11%)
Aug 11, 2021 0.2463 0.2749 0.2463 0.2700 158,033 -0.00(-1.46%)
Aug 10, 2021 0.2725 0.2750 0.2700 0.2740 90,890 +0.01(+3.71%)
Aug 09, 2021 0.2715 0.2715 0.2600 0.2642 96,937 -0.01(-2.47%)
Aug 06, 2021 0.2692 0.2709 0.2600 0.2709 81,276 +0.00(+0.33%)
Aug 05, 2021 0.2754 0.2916 0.2700 0.2700 133,748 -0.01(-2.42%)
Aug 04, 2021 0.3050 0.3054 0.2767 0.2767 176,910 -0.02(-7.49%)
Aug 03, 2021 0.2750 0.3041 0.2570 0.2991 515,264 -0.01(-1.64%)
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.