Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edison Cobalt Corp (OP: PWMRF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.1413 0.1413 0.1301 0.1340 3,400 -0.01(-9.91%)
May 30, 2018 0.1487 0.1487 0.1487 0.1487 600 -0.00(-0.84%)
May 29, 2018 0.1429 0.1510 0.1332 0.1500 16,633 +0.01(+9.09%)
May 25, 2018 0.1375 0.1375 0.1375 0 -0.00(-1.79%)
May 24, 2018 0.1400 0.1400 0.1400 0.1400 10,900 -0.01(-8.50%)
May 23, 2018 0.1530 0.1530 0.1530 0.1530 350 -0.04(-20.02%)
May 18, 2018 0.1913 0.1913 0.1913 0 +0.01(+5.92%)
May 17, 2018 0.1901 0.1901 0.1805 0.1806 8,100 +0.04(+24.68%)
May 14, 2018 0.1449 0.1449 0.1449 0 -0.01(-5.94%)
May 11, 2018 0.1450 0.1540 0.1450 0.1540 1,136 +0.02(+18.46%)
May 10, 2018 0.1460 0.1460 0.1300 0.1300 8,124 -0.01(-8.64%)
May 09, 2018 0.1480 0.1480 0.1423 0.1423 6,750 -0.00(-1.18%)
May 08, 2018 0.1440 0.1440 0.1440 0.1440 146 +0.01(+10.77%)
May 07, 2018 0.1300 0.1301 0.1300 0.1300 5,400 -0.02(-11.20%)
May 04, 2018 0.1488 0.1490 0.1464 0.1464 2,600 -0.00(-1.74%)
May 02, 2018 0.1490 0.1490 0.1490 0 +0.00(+0.74%)
May 01, 2018 0.1479 0.1479 0.1479 0.1479 5,000 -0.00(-0.07%)
Apr 30, 2018 0.1480 0.1480 0.1480 0.1480 10,050 -0.00(-3.12%)
Apr 27, 2018 0.1528 0.1528 0.1528 0.1528 1,535 -0.00(-2.32%)
Apr 26, 2018 0.1462 0.1564 0.1300 0.1564 21,200 +0.00(+2.09%)
Apr 24, 2018 0.1532 0.1532 0.1532 50 +0.00(+0.86%)
Apr 23, 2018 0.1290 0.1519 0.1290 0.1519 8,290 +0.02(+12.52%)
Apr 20, 2018 0.1364 0.1364 0.1350 0.1350 1,530 -0.01(-6.38%)
Apr 19, 2018 0.1548 0.1548 0.1442 0.1442 2,370 -0.01(-4.88%)
Apr 18, 2018 0.1505 0.1516 0.1505 0.1516 475 -0.00(-0.59%)
Apr 17, 2018 0.1523 0.1525 0.1523 0.1525 3,300 +0.00(+2.90%)
Apr 16, 2018 0.1560 0.1560 0.1482 0.1482 19,665 -0.00(-2.95%)
Apr 13, 2018 0.1480 0.1527 0.1480 0.1527 4,475 -0.00(-0.20%)
Apr 12, 2018 0.1453 0.1530 0.1453 0.1530 15,814 +0.02(+11.27%)
Apr 11, 2018 0.1399 0.1399 0.1373 0.1375 11,620 -0.00(-1.86%)
Apr 10, 2018 0.1383 0.1401 0.1290 0.1401 35,450 +0.00(+2.71%)
Apr 09, 2018 0.1332 0.1447 0.1300 0.1364 28,685 +0.00(+2.48%)
Apr 06, 2018 0.1346 0.1346 0.1314 0.1331 20,335 +0.00(+0.30%)
Apr 05, 2018 0.1348 0.1348 0.1100 0.1327 11,555 -0.00(-2.21%)
Apr 04, 2018 0.1279 0.1370 0.1267 0.1357 10,750 +0.02(+13.08%)
Apr 03, 2018 0.1101 0.1223 0.1070 0.1200 10,400 +0.00(+0.08%)
Apr 02, 2018 0.1409 0.1409 0.1199 0.1199 21,800 -0.02(-16.45%)
Mar 29, 2018 0.1435 0.1435 0.1435 0 -0.00(-2.84%)
Mar 26, 2018 0.1477 0.1477 0.1477 0 +0.01(+6.95%)
Mar 08, 2018 0.1381 0.1381 0.1381 0 -0.00(-2.54%)
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.