Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perpetua Resources Corp (NQ: PPTA )

6.840 +0.500 (+7.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Nov 30, 2021 5.220 5.350 5.080 5.050 108,626 -0.16(-3.07%)
Nov 29, 2021 5.070 5.310 4.850 5.210 125,163 +0.34(+6.98%)
Nov 26, 2021 5.200 5.200 4.810 4.870 154,862 -0.45(-8.46%)
Nov 24, 2021 5.180 5.330 5.000 5.320 46,129 +0.23(+4.52%)
Nov 23, 2021 5.310 5.339 5.000 5.090 124,310 -0.27(-5.04%)
Nov 22, 2021 5.600 5.600 5.260 5.360 184,998 -0.18(-3.25%)
Nov 19, 2021 5.770 5.860 5.490 5.540 69,236 -0.23(-3.99%)
Nov 18, 2021 5.860 5.790 5.690 5.770 187,946 -0.02(-0.35%)
Nov 17, 2021 5.680 5.840 5.570 5.790 132,078 +0.13(+2.30%)
Nov 16, 2021 5.660 5.830 5.434 5.660 144,097 +0.00(+0.00%)
Nov 15, 2021 5.400 5.660 5.350 5.660 152,123 +0.27(+5.01%)
Nov 12, 2021 5.190 5.440 5.050 5.390 193,156 +0.22(+4.26%)
Nov 11, 2021 4.790 5.170 4.790 5.170 116,379 +0.23(+4.66%)
Nov 10, 2021 4.900 4.940 215,979 +0.07(+1.44%)
Nov 09, 2021 4.770 4.890 4.612 4.870 93,445 +0.10(+2.10%)
Nov 08, 2021 4.750 4.790 4.680 4.770 76,463 +0.02(+0.42%)
Nov 05, 2021 4.540 4.750 4.460 4.750 132,850 +0.21(+4.63%)
Nov 04, 2021 4.670 4.770 4.490 4.540 69,641 -0.07(-1.52%)
Nov 03, 2021 4.440 4.640 4.380 4.610 143,067 +0.13(+2.90%)
Nov 02, 2021 4.660 4.660 4.430 4.480 154,152 -0.19(-4.07%)
Nov 01, 2021 4.800 4.870 4.650 4.670 120,475 -0.09(-1.89%)
Oct 29, 2021 4.860 4.860 4.610 4.760 114,854 -0.13(-2.66%)
Oct 28, 2021 4.860 4.890 4.780 4.890 44,051 +0.06(+1.24%)
Oct 27, 2021 4.830 4.910 4.793 4.830 46,665 +0.00(+0.00%)
Oct 26, 2021 4.940 4.830 72,058 -0.09(-1.83%)
Oct 25, 2021 4.800 5.000 4.800 4.920 67,120 +0.12(+2.50%)
Oct 22, 2021 4.830 4.960 4.760 4.800 69,686 -0.03(-0.62%)
Oct 21, 2021 4.920 4.930 4.780 4.830 54,690 -0.09(-1.83%)
Oct 20, 2021 4.830 4.940 4.724 4.920 82,002 +0.09(+1.86%)
Oct 19, 2021 4.960 5.115 4.670 4.830 79,536 +0.05(+1.05%)
Oct 18, 2021 4.860 4.940 4.760 4.780 95,825 -0.21(-4.21%)
Oct 15, 2021 5.130 5.150 4.940 4.990 96,011 -0.11(-2.16%)
Oct 14, 2021 5.130 5.200 5.050 5.100 64,565 +0.02(+0.39%)
Oct 13, 2021 5.120 5.221 4.950 5.080 142,576 +0.15(+3.04%)
Oct 12, 2021 4.700 4.980 4.580 4.930 91,378 +0.22(+4.67%)
Oct 11, 2021 4.710 4.800 4.700 4.710 53,946 +0.01(+0.21%)
Oct 08, 2021 4.820 4.900 4.680 4.700 89,820 -0.09(-1.88%)
Oct 07, 2021 4.850 4.850 4.730 4.790 77,763 -0.01(-0.21%)
Oct 06, 2021 4.880 4.950 4.750 4.800 80,780 -0.13(-2.64%)
Oct 05, 2021 5.110 5.110 4.900 4.930 102,236 -0.14(-2.76%)
Oct 04, 2021 5.090 5.200 5.025 5.070 70,478 -0.08(-1.55%)
Oct 01, 2021 5.020 5.190 4.960 5.150 102,908 +0.17(+3.41%)
Sep 30, 2021 4.830 5.110 4.770 4.980 130,910 +0.13(+2.68%)
Sep 29, 2021 4.920 4.980 4.762 4.850 94,734 -0.09(-1.82%)
Sep 28, 2021 5.060 5.110 4.900 4.940 73,312 -0.15(-2.95%)
Sep 27, 2021 5.110 5.240 5.008 5.090 73,387 +0.05(+0.99%)
Sep 24, 2021 5.120 5.280 5.010 5.040 78,014 -0.13(-2.51%)
Sep 23, 2021 5.000 5.170 4.920 5.170 63,993 +0.15(+2.99%)
Sep 22, 2021 4.930 5.200 4.856 5.020 137,810 +0.09(+1.83%)
Sep 21, 2021 4.730 4.999 4.710 4.930 158,625 +0.20(+4.23%)
Sep 20, 2021 4.750 4.890 4.710 4.730 216,055 -0.09(-1.87%)
Sep 17, 2021 4.810 4.980 4.790 4.820 253,334 -0.08(-1.63%)
Sep 16, 2021 4.820 4.980 4.700 4.900 131,519 -0.07(-1.41%)
Sep 15, 2021 4.830 5.000 4.820 4.970 108,279 +0.15(+3.11%)
Sep 14, 2021 4.950 5.110 4.810 4.820 165,171 -0.15(-3.02%)
Sep 13, 2021 5.050 5.260 4.930 4.970 230,553 -0.06(-1.19%)
Sep 10, 2021 5.140 5.168 5.020 5.030 102,342 -0.08(-1.57%)
Sep 09, 2021 5.020 5.150 4.990 5.110 137,910 +0.06(+1.19%)
Sep 08, 2021 5.120 5.190 5.030 5.050 133,012 -0.07(-1.37%)
Sep 07, 2021 4.880 5.210 4.800 5.120 287,282 -0.02(-0.39%)
Sep 03, 2021 5.200 5.290 5.050 5.140 444,925 -0.02(-0.39%)
Sep 02, 2021 5.240 5.330 5.100 5.160 179,393 -0.05(-0.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.