Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	1.200	1.250	1.200	1.240	10,450	+0.02(+1.64%)
Nov 27, 2014	1.250	1.250	1.220	1.220	3,500	-0.01(-0.81%)
Nov 26, 2014	1.230	1.230	1.230	1.230	18,750	+0.00(+0.00%)
Nov 25, 2014	1.250	1.280	1.230	1.230	40,823	-0.03(-2.38%)
Nov 24, 2014	1.255	1.260	1.255	1.260	2,700	+0.01(+0.80%)
Nov 21, 2014	1.250	1.250	1.250	1.250	31,125	+0.00(+0.00%)
Nov 20, 2014	1.210	1.250	1.210	1.250	33,600	+0.04(+3.31%)
Nov 19, 2014	1.210	1.230	1.210	1.210	14,100	+0.04(+3.42%)
Nov 18, 2014	1.160	1.190	1.160	1.170	1,939	-0.07(-5.65%)
Nov 17, 2014	1.240	1.240	1.240	1.240	100	-0.02(-1.59%)
Nov 14, 2014	1.260	1.270	1.230	1.260	5,300	+0.00(+0.00%)
Nov 12, 2014		1.260	1.260	1.260	0	+0.01(+0.80%)
Nov 11, 2014	1.260	1.260	1.250	1.250	7,100	+0.01(+0.81%)
Nov 10, 2014	1.270	1.270	1.240	1.240	8,300	-0.04(-3.13%)
Nov 07, 2014	1.280	1.280	1.250	1.280	11,750	+0.08(+6.67%)
Nov 06, 2014	1.200	1.290	1.200	1.200	45,000	-0.05(-4.00%)
Nov 05, 2014	1.300	1.300	1.250	1.250	3,100	+0.00(+0.00%)
Nov 04, 2014	1.300	1.340	1.230	1.250	24,100	-0.03(-2.34%)
Nov 03, 2014	1.200	1.280	1.200	1.280	23,380	+0.08(+6.67%)
Oct 31, 2014	1.180	1.200	1.180	1.200	22,830	+0.02(+1.69%)
Oct 30, 2014	1.180	1.180	1.180	1.180	2,100	+0.00(+0.00%)
Oct 29, 2014	1.180	1.180	1.180	1.180	0	+0.04(+3.51%)
Oct 28, 2014	1.140	1.140	1.140	1.140	10,050	-0.04(-3.39%)
Oct 27, 2014	1.180	1.180	1.180	1.180	1,900	-0.02(-1.67%)
Oct 24, 2014	1.200	1.200	1.200	1.200	21,139	+0.00(+0.00%)
Oct 23, 2014	1.200	1.200	1.200	1.200	9,600	+0.00(+0.00%)
Oct 22, 2014	1.200	1.200	1.190	1.200	19,800	+0.00(+0.00%)
Oct 21, 2014	1.200	1.200	1.200	1.200	3,200	+0.01(+0.84%)
Oct 20, 2014	1.210	1.210	1.190	1.190	3,384	-0.01(-0.83%)
Oct 17, 2014	1.170	1.200	1.170	1.200	38,275	+0.03(+2.56%)
Oct 15, 2014		1.170	1.170	1.170	0	-0.02(-1.68%)
Oct 14, 2014	1.160	1.190	1.160	1.190	3,200	+0.00(+0.00%)
Oct 10, 2014		1.190	1.190	1.190	0	+0.02(+1.71%)
Oct 09, 2014	1.180	1.180	1.170	1.170	11,000	-0.03(-2.50%)
Oct 08, 2014	1.150	1.230	1.150	1.200	22,640	+0.02(+1.69%)
Oct 07, 2014	1.160	1.200	1.160	1.180	34,600	+0.01(+0.85%)
Oct 06, 2014	1.170	1.170	1.170	1.170	886	-0.02(-1.68%)
Oct 03, 2014	1.160	1.190	1.160	1.190	7,725	+0.00(+0.00%)
Oct 02, 2014	1.250	1.250	1.190	1.190	4,560	-0.02(-1.65%)
Oct 01, 2014	1.200	1.210	1.200	1.210	18,900	+0.00(+0.00%)
Sep 30, 2014	1.230	1.230	1.185	1.210	12,100	+0.01(+0.83%)
Sep 29, 2014	1.160	1.200	1.160	1.200	2,411	+0.00(+0.00%)
Sep 26, 2014	1.200	1.200	1.200	1.200	4,000	+0.00(+0.00%)
Sep 25, 2014	1.200	1.200	1.200	1.200	9,800	-0.04(-3.23%)
Sep 24, 2014	1.250	1.250	1.240	1.240	12,190	-0.03(-2.36%)
Sep 23, 2014	1.270	1.270	1.270	1.270	50,800	-0.02(-1.55%)
Sep 19, 2014		1.290	1.290	1.290	0	+0.00(+0.00%)
Sep 18, 2014	1.290	1.290	1.290	1.290	600	-0.03(-2.27%)
Sep 17, 2014	1.320	1.320	1.320	1.320	1,500	+0.00(+0.00%)
Sep 16, 2014	1.320	1.320	1.320	1.320	3,700	+0.01(+0.76%)
Sep 15, 2014	1.320	1.320	1.290	1.310	5,900	+0.00(+0.00%)
Sep 12, 2014	1.310	1.310	1.310	1.310	300	+0.00(+0.00%)
Sep 11, 2014	1.310	1.310	1.310	1.310	1,200	-0.01(-0.76%)
Sep 09, 2014		1.320	1.320	1.320	0	+0.04(+3.13%)
Sep 08, 2014	1.310	1.310	1.280	1.280	8,600	-0.03(-2.29%)
Sep 05, 2014	1.310	1.310	1.290	1.310	7,600	+0.04(+3.15%)
Sep 03, 2014		1.270	1.270	1.270	0	-0.04(-3.05%)
Sep 02, 2014	1.290	1.310	1.270	1.310	12,720	+0.04(+3.15%)
Aug 29, 2014		1.270	1.270	1.270	0	-0.02(-1.55%)
Aug 28, 2014	1.290	1.290	1.290	1.290	7,800	-0.02(-1.53%)
Aug 27, 2014		1.310	1.310	1.310	7,800	+0.00(+0.00%)
Aug 26, 2014	1.310	1.310	1.300	1.310	2,057	+0.02(+1.16%)
Aug 25, 2014	1.300	1.305	1.290	1.295	19,200	-0.03(-1.89%)
Aug 21, 2014				1.320	0	-0.01(-0.75%)
Aug 20, 2014	1.330	1.330	1.330	1.330	3,450	+0.00(+0.00%)
Aug 19, 2014		1.350		1.330	17,100	+0.01(+0.76%)
Aug 18, 2014	1.380	1.380	1.320	1.320	14,700	-0.04(-2.94%)
Aug 15, 2014	1.380	1.380	1.330	1.360	34,300	+0.00(+0.00%)
Aug 14, 2014	1.380	1.380	1.340	1.360	5,400	+0.05(+3.82%)
Aug 13, 2014	1.310	1.310	1.310	1.310	500	+0.02(+1.55%)
Aug 12, 2014	1.310	1.330	1.290	1.290	8,900	-0.02(-1.53%)
Aug 11, 2014	1.310	1.310	1.310	1.310	2,600	+0.01(+0.77%)
Aug 08, 2014	1.230	1.300	1.230	1.300	13,400	+0.02(+1.56%)
Aug 07, 2014	1.280	1.280	1.280	1.280	600	+0.02(+1.59%)
Aug 06, 2014	1.250	1.260	1.250	1.260	9,300	-0.01(-0.79%)
Aug 05, 2014	1.250	1.270	1.250	1.270	18,340	+0.01(+0.79%)
Aug 01, 2014		1.260	1.260	1.260	0	-0.02(-1.56%)
Jul 31, 2014	1.290	1.290	1.240	1.280	18,571	-0.05(-3.76%)
Jul 30, 2014	1.360	1.370	1.320	1.330	21,412	-0.03(-2.21%)
Jul 29, 2014	1.340	1.380	1.320	1.360	32,600	+0.02(+1.49%)
Jul 28, 2014	1.370	1.380	1.330	1.340	18,751	+0.05(+3.88%)
Jul 25, 2014	1.260	1.290	1.250	1.290	23,050	+0.03(+2.38%)
Jul 24, 2014	1.200	1.260	1.200	1.260	23,100	+0.06(+5.00%)
Jul 23, 2014	1.240	1.240	1.200	1.200	9,150	-0.01(-0.83%)
Jul 22, 2014	1.200	1.230	1.200	1.210	8,700	+0.01(+0.83%)
Jul 21, 2014	1.200	1.200	1.180	1.200	21,619	+0.03(+2.56%)
Jul 17, 2014			1.170	1.170	0	-0.02(-1.68%)
Jul 16, 2014	1.200	1.200	1.180	1.190	11,700	-0.02(-1.65%)
Jul 15, 2014	1.200	1.210	1.190	1.210	6,800	+0.01(+0.83%)
Jul 14, 2014	1.180	1.200	1.180	1.200	31,923	+0.04(+3.45%)
Jul 11, 2014	1.150	1.160	1.120	1.160	4,908	-0.01(-0.85%)
Jul 10, 2014	1.140	1.180	1.140	1.170	17,800	+0.03(+2.63%)
Jul 09, 2014	1.140	1.140	1.140	1.140	1,000	-0.01(-0.87%)
Jul 08, 2014	1.130	1.150	1.130	1.150	3,200	+0.04(+3.60%)
Jul 07, 2014	1.130	1.130	1.110	1.110	3,525	+0.00(+0.00%)
Jul 04, 2014	1.110	1.110	1.110	1.110	1,108	-0.04(-3.48%)
Jul 03, 2014	1.150	1.150	1.120	1.150	20,200	+0.00(+0.00%)
Jul 02, 2014	1.150	1.150	1.150	1.150	25,750	-0.02(-1.71%)
Jun 26, 2014		1.170	1.170	1.170	0	-0.01(-0.85%)
Jun 25, 2014	1.160	1.180	1.160	1.180	24,500	+0.03(+2.61%)
Jun 24, 2014	1.170	1.180	1.150	1.150	5,400	-0.03(-2.54%)
Jun 23, 2014	1.180	1.210	1.120	1.180	112,490	-0.04(-3.28%)
Jun 20, 2014	1.200	1.220	1.200	1.220	19,000	+0.03(+2.52%)
Jun 19, 2014	1.180	1.190	1.150	1.190	23,650	+0.02(+1.71%)
Jun 18, 2014	1.170	1.170	1.170	1.170	172	+0.01(+0.86%)
Jun 17, 2014	1.110	1.160	1.110	1.160	16,500	+0.02(+1.75%)
Jun 16, 2014	1.190	1.190	1.130	1.140	41,200	-0.05(-4.20%)
Jun 13, 2014	1.190	1.200	1.190	1.190	8,300	+0.00(+0.00%)
Jun 12, 2014	1.100	1.200	1.100	1.190	7,000	+0.04(+3.48%)
Jun 11, 2014	1.050	1.200	1.050	1.150	8,691	+0.07(+6.48%)
Jun 10, 2014	1.150	1.150	1.080	1.080	45,691	-0.14(-11.48%)
Jun 06, 2014	1.210	1.220	1.210	1.220	2,300	+0.01(+0.83%)
Jun 05, 2014	1.230	1.240	1.210	1.210	4,800	-0.02(-1.63%)
Jun 04, 2014	1.230	1.230	1.230	1.230	1,400	+0.03(+2.50%)
Jun 03, 2014	1.210	1.250	1.200	1.200	4,900	-0.05(-4.00%)
Jun 02, 2014	1.250	1.250	1.250	1.250	5,200	+0.00(+0.00%)
May 30, 2014	1.250	1.250	1.240	1.250	43,048	-0.03(-2.34%)
May 29, 2014	1.260	1.280	1.260	1.280	9,000	+0.03(+2.40%)
May 28, 2014	1.300	1.300	1.250	1.250	45,800	-0.03(-2.34%)
May 27, 2014	1.300	1.300	1.280	1.280	45,500	-0.02(-1.54%)
May 23, 2014		1.300	1.300	1.300	0	+0.01(+0.78%)
May 22, 2014	1.290	1.290	1.290	1.290	5,500	+0.00(+0.00%)
May 20, 2014	1.290	1.290	1.290	1.290	0	+0.01(+0.78%)
May 16, 2014	1.280	1.280	1.280	1.280	0	-0.01(-0.78%)
May 15, 2014	1.280	1.300	1.280	1.290	10,900	-0.03(-2.27%)
May 14, 2014	1.300	1.320	1.300	1.320	1,995	+0.01(+0.76%)
May 13, 2014	1.310	1.310	1.310	1.310	8,200	+0.01(+0.77%)
May 12, 2014	1.300	1.300	1.300	1.300	9,500	+0.01(+0.78%)
May 09, 2014	1.310	1.310	1.280	1.290	15,600	+0.00(+0.00%)
May 08, 2014	1.300	1.330	1.290	1.290	13,560	-0.02(-1.53%)
May 07, 2014	1.350	1.350	1.300	1.310	17,060	+0.01(+0.77%)
May 06, 2014	1.370	1.370	1.300	1.300	3,500	-0.07(-5.11%)
May 05, 2014	1.370	1.370	1.360	1.370	7,110	+0.00(+0.00%)
May 02, 2014	1.350	1.370	1.350	1.370	21,050	-0.01(-0.72%)
Apr 30, 2014	1.380	1.380	1.380	1.380	0	+0.00(+0.00%)
Apr 29, 2014	1.350	1.400	1.350	1.380	6,470	+0.02(+1.47%)
Apr 28, 2014	1.300	1.400	1.300	1.360	14,663	+0.11(+8.80%)
Apr 25, 2014	1.500	1.500	1.210	1.250	86,356	-0.15(-10.71%)
Apr 24, 2014	1.440	1.440	1.390	1.400	37,200	-0.05(-3.45%)
Apr 23, 2014	1.450	1.450	1.430	1.450	19,400	-0.03(-2.03%)
Apr 22, 2014	1.490	1.490	1.460	1.480	8,800	+0.01(+0.68%)
Apr 21, 2014	1.480	1.490	1.470	1.470	12,500	-0.03(-2.00%)
Apr 16, 2014		1.500	1.500	1.500	0	-0.02(-1.32%)
Apr 15, 2014	1.500	1.540	1.480	1.520	21,600	-0.03(-1.94%)
Apr 14, 2014	1.480	1.560	1.480	1.550	46,000	+0.06(+4.03%)
Apr 11, 2014	1.480	1.490	1.480	1.490	36,959	+0.03(+2.05%)
Apr 10, 2014	1.510	1.510	1.460	1.460	11,245	-0.05(-3.31%)
Apr 09, 2014	1.500	1.510	1.500	1.510	12,300	+0.00(+0.00%)
Apr 08, 2014	1.460	1.530	1.460	1.510	43,200	+0.00(+0.00%)
Apr 07, 2014	1.400	1.520	1.400	1.510	47,750	+0.00(+0.00%)
Apr 04, 2014	1.420	1.540	1.420	1.510	17,330	-0.03(-1.95%)
Apr 03, 2014	1.540	1.580	1.540	1.540	90,500	+0.00(+0.00%)
Apr 02, 2014	1.500	1.540	1.500	1.540	39,300	+0.04(+2.67%)
Apr 01, 2014	1.480	1.500	1.480	1.500	7,300	-0.01(-0.66%)
Mar 31, 2014	1.510	1.520	1.510	1.510	11,144	+0.00(+0.00%)
Mar 28, 2014	1.510	1.520	1.510	1.510	17,400	+0.01(+0.67%)
Mar 27, 2014	1.430	1.520	1.430	1.500	38,900	+0.02(+1.35%)
Mar 26, 2014	1.510	1.510	1.480	1.480	88,704	-0.03(-1.99%)
Mar 25, 2014	1.510	1.550	1.490	1.510	58,120	-0.02(-1.31%)
Mar 24, 2014	1.550	1.620	1.520	1.530	28,955	-0.05(-3.16%)
Mar 21, 2014	1.600	1.620	1.580	1.580	55,400	+0.02(+1.28%)
Mar 20, 2014	1.500	1.570	1.500	1.560	58,488	+0.07(+4.70%)
Mar 19, 2014	1.550	1.550	1.480	1.490	100,547	-0.07(-4.49%)
Mar 18, 2014	1.540	1.560	1.530	1.560	8,548	+0.00(+0.00%)
Mar 17, 2014	1.630	1.650	1.560	1.560	31,150	-0.09(-5.45%)
Mar 14, 2014	1.640	1.730	1.500	1.650	73,282	+0.00(+0.00%)
Mar 13, 2014	1.470	1.650	1.470	1.650	100,906	+0.19(+13.01%)
Mar 12, 2014	1.660	1.660	1.360	1.460	99,200	-0.20(-12.05%)
Mar 11, 2014	1.600	1.720	1.600	1.660	143,362	+0.06(+3.75%)
Mar 10, 2014	1.450	1.600	1.450	1.600	135,400	+0.14(+9.59%)
Mar 07, 2014	1.400	1.500	1.400	1.460	120,378	+0.06(+4.29%)
Mar 06, 2014	1.290	1.400	1.290	1.400	96,150	+0.11(+8.53%)
Mar 05, 2014	1.280	1.290	1.280	1.290	65,418	+0.02(+1.57%)
Mar 04, 2014	1.210	1.270	1.210	1.270	8,300	+0.01(+0.79%)
Mar 03, 2014	1.250	1.260	1.250	1.260	2,000	+0.01(+0.80%)
Feb 28, 2014	1.250	1.250	1.250	1.250	1,675	-0.03(-2.34%)
Feb 27, 2014	1.250	1.280	1.250	1.280	36,670	+0.03(+2.40%)
Feb 26, 2014	1.230	1.270	1.230	1.250	31,200	+0.00(+0.00%)
Feb 25, 2014	1.250	1.250	1.240	1.250	30,740	+0.00(+0.00%)
Feb 24, 2014	1.260	1.260	1.240	1.250	78,300	-0.02(-1.57%)
Feb 21, 2014	1.250	1.270	1.250	1.270	46,030	+0.01(+0.79%)
Feb 20, 2014	1.250	1.260	1.250	1.260	12,500	+0.02(+1.61%)
Feb 19, 2014	1.280	1.290	1.240	1.240	15,700	-0.04(-3.13%)
Feb 18, 2014	1.320	1.320	1.220	1.280	51,903	-0.03(-2.29%)
Feb 14, 2014		1.310	1.310	1.310	0	+0.11(+9.17%)
Feb 13, 2014	1.230	1.230	1.200	1.200	52,500	-0.06(-4.76%)
Feb 12, 2014	1.160	1.270	1.160	1.260	24,050	+0.01(+0.80%)
Feb 11, 2014	1.210	1.250	1.200	1.250	59,642	+0.02(+1.63%)
Feb 10, 2014	1.260	1.260	1.230	1.230	12,050	-0.02(-1.60%)
Feb 07, 2014	1.200	1.280	1.200	1.250	145,955	+0.05(+4.17%)
Feb 06, 2014	1.110	1.200	1.110	1.200	20,547	+0.03(+2.56%)
Feb 05, 2014	1.150	1.170	1.140	1.170	3,200	+0.04(+3.54%)
Feb 04, 2014	1.050	1.130	1.050	1.130	32,850	-0.02(-1.74%)
Feb 03, 2014	1.150	1.190	1.110	1.150	18,900	-0.04(-3.36%)
Jan 31, 2014	1.190	1.190	1.170	1.190	6,210	+0.03(+2.59%)
Jan 30, 2014	1.140	1.190	1.140	1.160	49,100	+0.00(+0.00%)
Jan 29, 2014	1.170	1.180	1.160	1.160	24,406	-0.02(-1.69%)
Jan 28, 2014	1.060	1.180	1.060	1.180	122,766	+0.03(+2.61%)
Jan 27, 2014	1.130	1.150	1.130	1.150	40,609	+0.00(+0.00%)
Jan 24, 2014	1.130	1.190	1.130	1.150	23,700	-0.01(-0.86%)
Jan 23, 2014	1.140	1.160	1.140	1.160	25,300	+0.02(+1.75%)
Jan 22, 2014	1.080	1.160	1.080	1.140	38,830	+0.05(+4.59%)
Jan 21, 2014	1.100	1.100	1.050	1.090	12,800	+0.04(+3.81%)
Jan 20, 2014	1.150	1.150	1.050	1.050	300	-0.02(-1.87%)
Jan 17, 2014	1.080	1.080	1.050	1.070	18,475	-0.01(-0.93%)
Jan 16, 2014	1.000	1.080	0.9900	1.080	3,800	+0.07(+6.93%)
Jan 15, 2014	1.020	1.030	1.000	1.010	3,750	-0.02(-1.94%)
Jan 14, 2014	1.000	1.030	0.9900	1.030	25,700	+0.03(+3.00%)
Jan 13, 2014	1.000	1.100	1.000	1.000	11,100	+0.00(+0.00%)
Jan 10, 2014	1.000	1.010	1.000	1.000	11,400	+0.02(+2.04%)
Jan 08, 2014		0.9800	0.9800	0.9800	200	+0.01(+1.03%)
Jan 07, 2014	0.9700	0.9700	0.9500	0.9700	20,000	+0.00(+0.00%)
Jan 06, 2014	1.000	1.000	0.9700	0.9700	3,800	-0.01(-1.02%)
Jan 03, 2014	0.9900	0.9900	0.9800	0.9800	20,800	+0.00(+0.00%)
Jan 02, 2014	0.9700	0.9800	0.9500	0.9800	6,000	+0.02(+2.08%)
Dec 31, 2013		0.9600	0.9600	0.9600	0	+0.04(+4.35%)
Dec 30, 2013	0.9000	0.9700	0.9000	0.9200	68,800	-0.04(-4.17%)
Dec 27, 2013	0.9500	0.9800	0.9500	0.9600	32,592	-0.03(-3.03%)
Dec 24, 2013		0.9900	0.9900	0.9900	0	+0.02(+2.06%)
Dec 23, 2013	1.020	1.020	0.9700	0.9700	89,300	-0.03(-3.00%)
Dec 20, 2013	1.020	1.020	1.000	1.000	3,900	-0.02(-1.96%)
Dec 19, 2013	1.020	1.040	1.020	1.020	42,934	-0.02(-1.92%)
Dec 18, 2013	1.050	1.050	1.040	1.040	7,134	+0.01(+0.97%)
Dec 17, 2013	1.030	1.050	1.030	1.030	137,200	+0.00(+0.00%)
Dec 16, 2013	1.020	1.030	1.020	1.030	500	+0.02(+1.98%)
Dec 13, 2013	1.020	1.070	1.010	1.010	68,246	-0.02(-1.94%)
Dec 12, 2013	1.040	1.040	0.9900	1.030	39,380	-0.03(-2.83%)
Dec 11, 2013	1.000	1.060	1.000	1.060	225,200	+0.11(+11.58%)
Dec 10, 2013	0.9800	0.9800	0.9500	0.9500	30,320	-0.03(-3.06%)
Dec 09, 2013	1.100	1.120	0.9800	0.9800	137,200	-0.11(-10.09%)
Dec 06, 2013	1.170	1.170	1.020	1.090	166,750	-0.08(-6.84%)
Dec 05, 2013	1.230	1.230	1.170	1.170	59,900	-0.06(-4.88%)
Dec 04, 2013	1.240	1.260	1.200	1.230	87,522	+0.03(+2.50%)
Dec 03, 2013	1.200	1.260	1.200	1.200	38,951	+0.00(+0.00%)

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.

Polymet Mining (TSX: POM )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

Polymet Mining (TSX: POM )

Historical Prices

Sections

Services

Contact Information