Research Report
Hotstocked.com has a complete research report available for PLM stock.
Download PLM report.
Research Report
Get the full report for FREE
| Date: | Aug 13, 2009 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download PLM report |
|---|
| | |
|---|
| Example preview: |
|
Historical Prices for Polymet Mining Corp (PLM)
|
|
| Historical Data for Polymet Mining Corp (PLM) |
|
|
|
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Chg |
%Chg |
Adj. Close |
| 11/20/09 |
2.60 |
2.60 |
2.46 |
2.53 |
175,519 |
-0.07 |
-2.69% |
2.53 |
| 11/19/09 |
2.50 |
2.60 |
2.42 |
2.60 |
304,350 |
0.07 |
2.77% |
2.60 |
| 11/18/09 |
2.61 |
2.66 |
2.53 |
2.53 |
397,162 |
-0.01 |
-0.39% |
2.53 |
| 11/17/09 |
2.62 |
2.62 |
2.51 |
2.54 |
176,801 |
-0.03 |
-1.17% |
2.54 |
| 11/16/09 |
2.53 |
2.59 |
2.46 |
2.57 |
283,235 |
0.15 |
6.20% |
2.57 |
| 11/13/09 |
2.39 |
2.46 |
2.37 |
2.42 |
181,916 |
0.0499 |
2.11% |
2.42 |
| 11/12/09 |
2.52 |
2.56 |
2.36 |
2.3701 |
399,693 |
-0.1499 |
-5.95% |
2.3701 |
| 11/11/09 |
2.61 |
2.61 |
2.51 |
2.52 |
247,201 |
-0.05 |
-1.95% |
2.52 |
| 11/10/09 |
2.53 |
2.60 |
2.53 |
2.57 |
157,733 |
0.02 |
0.78% |
2.57 |
| 11/9/09 |
2.67 |
2.67 |
2.53 |
2.55 |
263,895 |
0.03 |
1.19% |
2.55 |
| 11/6/09 |
2.56 |
2.56 |
2.50 |
2.52 |
162,534 |
-0.02 |
-0.79% |
2.52 |
| 11/5/09 |
2.66 |
2.67 |
2.49 |
2.54 |
367,598 |
-0.08 |
-3.05% |
2.54 |
| 11/4/09 |
2.67 |
2.68 |
2.60 |
2.62 |
301,231 |
0.05 |
1.95% |
2.62 |
| 11/3/09 |
2.49 |
2.619 |
2.36 |
2.57 |
533,377 |
0.10 |
4.05% |
2.57 |
| 11/2/09 |
2.72 |
2.78 |
2.40 |
2.47 |
802,728 |
-0.17 |
-6.44% |
2.47 |
| 10/30/09 |
2.83 |
2.83 |
2.56 |
2.64 |
628,105 |
-0.14 |
-5.04% |
2.64 |
| 10/29/09 |
2.74 |
2.80 |
2.64 |
2.78 |
505,606 |
0.12 |
4.51% |
2.78 |
| 10/28/09 |
2.85 |
2.85 |
2.59 |
2.66 |
692,216 |
-0.04 |
-1.48% |
2.66 |
| 10/27/09 |
2.70 |
3.15 |
2.66 |
2.70 |
869,783 |
0.03 |
1.12% |
2.70 |
| 10/26/09 |
2.80 |
2.90 |
2.66 |
2.67 |
514,617 |
-0.08 |
-2.91% |
2.67 |
| 10/23/09 |
2.94 |
2.95 |
2.70 |
2.75 |
787,646 |
-0.07 |
-2.48% |
2.75 |
| 10/22/09 |
2.89 |
3.02 |
2.80 |
2.82 |
565,119 |
-0.07 |
-2.42% |
2.82 |
| 10/21/09 |
3.00 |
3.10 |
2.88 |
2.89 |
635,735 |
-0.10 |
-3.34% |
2.89 |
| 10/20/09 |
3.25 |
3.25 |
2.87 |
2.99 |
1,877,524 |
-0.29 |
-8.84% |
2.99 |
| 10/19/09 |
3.05 |
3.30 |
3.00 |
3.28 |
2,360,286 |
0.3001 |
10.07% |
3.28 |
| 10/16/09 |
2.66 |
2.98 |
2.62 |
2.9799 |
808,642 |
0.3199 |
12.03% |
2.9799 |
| 10/15/09 |
2.64 |
2.68 |
2.631 |
2.66 |
160,796 |
-0.01 |
-0.37% |
2.66 |
| 10/14/09 |
2.70 |
2.73 |
2.66 |
2.67 |
185,848 |
0.01 |
0.38% |
2.67 |
| 10/13/09 |
2.75 |
2.92 |
2.65 |
2.66 |
520,701 |
-0.12 |
-4.32% |
2.66 |
| 10/12/09 |
2.70 |
2.90 |
2.70 |
2.78 |
322,802 |
0.08 |
2.96% |
2.78 |
| 10/9/09 |
2.78 |
2.78 |
2.65 |
2.70 |
169,096 |
-0.05 |
-1.82% |
2.70 |
| 10/8/09 |
2.78 |
2.79 |
2.70 |
2.75 |
262,264 |
0.0706 |
2.63% |
2.75 |
| 10/7/09 |
2.68 |
2.7799 |
2.65 |
2.6794 |
253,511 |
-0.0506 |
-1.85% |
2.6794 |
| 10/6/09 |
2.84 |
2.95 |
2.71 |
2.73 |
695,713 |
-0.07 |
-2.50% |
2.73 |
| 10/5/09 |
2.70 |
2.80 |
2.69 |
2.80 |
496,579 |
0.13 |
4.87% |
2.80 |
| 10/2/09 |
2.70 |
2.70 |
2.47 |
2.67 |
433,216 |
0.17 |
6.80% |
2.67 |
| 10/1/09 |
2.56 |
2.67 |
2.50 |
2.50 |
235,040 |
-0.13 |
-4.94% |
2.50 |
| 9/30/09 |
2.65 |
2.71 |
2.59 |
2.63 |
235,082 |
-0.02 |
-0.75% |
2.63 |
| 9/29/09 |
2.60 |
2.71 |
2.59 |
2.65 |
395,625 |
0.04 |
1.53% |
2.65 |
| 9/28/09 |
2.50 |
2.62 |
2.49 |
2.61 |
169,508 |
0.06 |
2.35% |
2.61 |
| 9/25/09 |
2.50 |
2.65 |
2.46 |
2.55 |
181,712 |
0.06 |
2.41% |
2.55 |
| 9/24/09 |
2.87 |
2.87 |
2.30 |
2.49 |
962,801 |
-0.23 |
-8.46% |
2.49 |
| 9/23/09 |
2.89 |
2.89 |
2.72 |
2.72 |
220,867 |
-0.06 |
-2.16% |
2.72 |
| 9/22/09 |
2.72 |
2.83 |
2.65 |
2.78 |
447,795 |
0.09 |
3.35% |
2.78 |
| 9/21/09 |
2.74 |
2.74 |
2.62 |
2.69 |
506,887 |
-0.06 |
-2.18% |
2.69 |
| 9/18/09 |
2.88 |
2.88 |
2.53 |
2.75 |
794,362 |
-0.11 |
-3.85% |
2.75 |
| 9/17/09 |
2.98 |
2.98 |
2.79 |
2.86 |
793,965 |
-0.06 |
-2.05% |
2.86 |
| 9/16/09 |
2.70 |
2.99 |
2.66 |
2.92 |
1,024,089 |
0.27 |
10.19% |
2.92 |
| 9/15/09 |
2.60 |
2.65 |
2.50 |
2.65 |
402,675 |
0.07 |
2.71% |
2.65 |
| 9/14/09 |
2.53 |
2.59 |
2.49 |
2.58 |
412,529 |
0.03 |
1.18% |
2.58 |
| 9/11/09 |
2.40 |
2.55 |
2.30 |
2.55 |
944,395 |
0.19 |
8.05% |
2.55 |
| 9/10/09 |
2.33 |
2.36 |
2.15 |
2.36 |
622,735 |
0.07 |
3.06% |
2.36 |
| 9/9/09 |
2.42 |
2.42 |
2.12 |
2.29 |
733,132 |
-0.10 |
-4.18% |
2.29 |
| 9/8/09 |
2.25 |
2.45 |
2.25 |
2.39 |
814,789 |
0.23 |
10.65% |
2.39 |
| 9/4/09 |
2.00 |
2.45 |
1.94 |
2.16 |
2,245,897 |
0.11 |
5.37% |
2.16 |
| 9/3/09 |
1.84 |
2.08 |
1.78 |
2.05 |
1,057,057 |
0.26 |
14.53% |
2.05 |
| 9/2/09 |
1.69 |
1.82 |
1.69 |
1.79 |
302,592 |
0.06 |
3.47% |
1.79 |
| 9/1/09 |
1.75 |
1.78 |
1.71 |
1.73 |
165,440 |
-0.01 |
-0.57% |
1.73 |
| 8/31/09 |
1.76 |
1.766 |
1.69 |
1.74 |
311,963 |
-0.0301 |
-1.70% |
1.74 |
| 8/28/09 |
1.69 |
1.81 |
1.69 |
1.7701 |
281,950 |
-0.0199 |
-1.11% |
1.7701 |
| 8/27/09 |
1.70 |
1.79 |
1.63 |
1.79 |
217,006 |
0.09 |
5.29% |
1.79 |
| 8/26/09 |
1.70 |
1.72 |
1.64 |
1.70 |
144,803 |
0.01 |
0.59% |
1.70 |
| 8/25/09 |
1.80 |
1.85 |
1.66 |
1.69 |
374,663 |
-0.09 |
-5.06% |
1.69 |
| 8/24/09 |
1.79 |
1.82 |
1.76 |
1.78 |
127,034 |
0.03 |
1.71% |
1.78 |
|
|
|
Copyright © QuoteMedia.
Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).
RT Realtime,
DL+ Realtime BATS,
EOD End Of Day,
PD Previous Day.
Market Data powered by QuoteMedia. Terms of Use. |
|
|
|
|
