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 )

6.640 -0.040 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 6.660 6.680 6.600 6.640 85,396 -0.04(-0.60%)
Jun 13, 2024 6.770 6.772 6.618 6.680 128,849 -0.09(-1.33%)
Jun 12, 2024 6.880 7.000 6.750 6.770 143,892 -0.02(-0.29%)
Jun 11, 2024 6.790 6.790 6.610 6.790 100,628 +0.00(+0.00%)
Jun 10, 2024 6.600 6.830 6.470 6.790 197,461 +0.17(+2.57%)
Jun 07, 2024 6.700 6.820 6.560 6.620 326,058 -0.26(-3.85%)
Jun 06, 2024 6.770 6.970 6.610 6.885 215,320 +0.12(+1.85%)
Jun 05, 2024 6.770 6.874 6.625 6.760 143,328 -0.01(-0.15%)
Jun 04, 2024 6.850 6.850 6.510 6.770 304,466 -0.11(-1.60%)
Jun 03, 2024 6.910 7.130 6.699 6.880 304,566 +0.04(+0.58%)
May 31, 2024 6.390 6.840 6.380 6.840 291,086 +0.50(+7.89%)
May 30, 2024 6.220 6.480 6.200 6.340 152,831 +0.20(+3.26%)
May 29, 2024 6.270 6.270 6.100 6.140 59,683 -0.14(-2.23%)
May 28, 2024 6.100 6.280 6.060 6.280 137,315 +0.29(+4.84%)
May 24, 2024 5.850 5.990 5.850 5.990 56,710 +0.12(+2.04%)
May 23, 2024 6.120 6.120 5.800 5.870 157,170 -0.25(-4.08%)
May 22, 2024 6.290 6.290 6.120 6.120 116,416 -0.20(-3.16%)
May 21, 2024 6.010 6.340 5.960 6.320 190,626 +0.24(+3.95%)
May 20, 2024 5.720 6.135 5.650 6.080 138,389 +0.44(+7.80%)
May 17, 2024 5.840 5.880 5.610 5.640 174,007 -0.05(-0.88%)
May 16, 2024 5.590 5.760 5.500 5.690 87,682 +0.06(+1.07%)
May 15, 2024 5.660 5.760 5.430 5.630 148,908 +0.08(+1.44%)
May 14, 2024 5.500 5.820 5.450 5.550 174,623 +0.09(+1.65%)
May 13, 2024 5.500 5.588 5.270 5.460 109,405 +0.00(+0.00%)
May 10, 2024 5.500 5.620 5.340 5.460 78,276 +0.01(+0.18%)
May 09, 2024 5.300 5.470 5.282 5.450 86,613 +0.19(+3.61%)
May 08, 2024 5.010 5.400 4.980 5.260 133,733 +0.25(+4.99%)
May 07, 2024 5.000 5.070 4.960 5.010 143,943 +0.00(+0.00%)
May 06, 2024 5.170 5.330 5.005 5.010 185,606 -0.18(-3.47%)
May 03, 2024 5.220 5.310 5.000 5.190 150,419 +0.06(+1.17%)
May 02, 2024 5.220 5.270 5.090 5.130 205,032 -0.13(-2.47%)
May 01, 2024 5.470 5.522 5.230 5.260 104,670 -0.20(-3.66%)
Apr 30, 2024 5.520 5.610 5.390 5.460 208,580 -0.20(-3.53%)
Apr 29, 2024 5.790 5.844 5.540 5.660 153,840 -0.12(-2.08%)
Apr 26, 2024 5.810 5.945 5.720 5.780 107,049 +0.06(+1.05%)
Apr 25, 2024 5.960 6.090 5.700 5.720 342,246 -0.24(-4.03%)
Apr 24, 2024 6.250 6.250 5.950 5.960 184,947 -0.31(-4.94%)
Apr 23, 2024 6.250 6.400 6.120 6.270 206,572 -0.06(-0.95%)
Apr 22, 2024 6.090 6.380 6.004 6.330 218,680 +0.17(+2.76%)
Apr 19, 2024 6.070 6.240 5.895 6.160 142,902 +0.03(+0.49%)
Apr 18, 2024 6.200 6.200 5.880 6.130 192,318 -0.01(-0.16%)
Apr 17, 2024 6.210 6.400 6.060 6.140 212,415 -0.06(-0.97%)
Apr 16, 2024 6.100 6.270 5.920 6.200 202,259 +0.05(+0.81%)
Apr 15, 2024 5.850 6.200 5.680 6.150 343,595 +0.23(+3.89%)
Apr 12, 2024 6.320 6.390 5.680 5.920 304,999 -0.33(-5.36%)
Apr 11, 2024 6.490 6.490 5.980 6.255 266,580 -0.19(-2.87%)
Apr 10, 2024 6.360 6.520 6.266 6.440 361,681 -0.06(-0.92%)
Apr 09, 2024 6.470 6.910 6.350 6.500 587,887 +0.21(+3.34%)
Apr 08, 2024 5.180 6.470 5.070 6.290 1,223,421 +1.53(+32.14%)
Apr 05, 2024 4.870 4.870 4.650 4.760 182,556 -0.01(-0.21%)
Apr 04, 2024 4.960 4.980 4.760 4.770 191,096 -0.12(-2.45%)
Apr 03, 2024 4.500 4.980 4.130 4.890 324,087 +0.39(+8.67%)
Apr 02, 2024 4.520 4.550 4.330 4.500 172,822 +0.11(+2.51%)
Apr 01, 2024 4.230 4.410 4.160 4.390 105,755 +0.23(+5.53%)
Mar 28, 2024 4.220 4.100 4.100 4.160 226,053 +0.02(+0.48%)
Mar 27, 2024 4.040 4.190 4.020 4.140 92,593 +0.09(+2.22%)
Mar 26, 2024 4.180 4.240 4.030 4.050 115,798 -0.07(-1.70%)
Mar 25, 2024 4.160 4.240 4.100 4.120 74,046 +0.00(+0.00%)
Mar 22, 2024 4.140 4.240 4.100 4.120 55,553 -0.03(-0.72%)
Mar 21, 2024 4.110 4.192 4.045 4.150 109,679 +0.08(+1.97%)
Mar 20, 2024 3.950 4.100 3.880 4.070 96,019 +0.10(+2.52%)
Mar 19, 2024 3.890 4.000 3.850 3.970 174,641 +0.03(+0.76%)
Mar 18, 2024 3.980 4.090 3.782 3.940 410,023 -0.06(-1.50%)
Mar 15, 2024 3.940 4.180 3.880 4.000 343,164 +0.05(+1.27%)
Mar 14, 2024 4.210 4.290 3.860 3.950 380,254 -0.21(-5.05%)
Mar 13, 2024 3.950 4.180 3.930 4.160 770,358 +0.23(+5.85%)
Mar 12, 2024 3.780 3.980 3.720 3.930 436,767 +0.12(+3.15%)
Mar 11, 2024 3.810 3.960 3.790 3.810 206,166 +0.00(+0.00%)
Mar 08, 2024 3.950 3.950 3.700 3.810 267,114 +0.02(+0.53%)
Mar 07, 2024 3.860 3.890 3.680 3.790 216,304 +0.11(+2.99%)
Mar 06, 2024 3.730 3.890 3.660 3.680 167,458 -0.02(-0.54%)
Mar 05, 2024 3.850 3.940 3.678 3.700 236,395 +0.20(+5.71%)
Mar 04, 2024 3.150 3.565 3.150 3.500 461,513 +0.44(+14.38%)
Mar 01, 2024 2.960 3.060 2.887 3.060 159,832 +0.17(+5.88%)
Feb 29, 2024 2.910 3.060 2.870 2.890 124,009 +0.10(+3.58%)
Feb 28, 2024 2.850 2.890 2.690 2.790 160,185 +0.00(+0.00%)
Feb 27, 2024 2.730 2.810 2.700 2.790 64,235 +0.05(+1.82%)
Feb 26, 2024 2.750 2.770 2.700 2.740 79,909 -0.01(-0.36%)
Feb 23, 2024 2.860 2.860 2.740 2.750 101,464 -0.08(-2.83%)
Feb 22, 2024 2.880 2.880 2.810 2.830 100,008 -0.07(-2.41%)
Feb 21, 2024 2.920 2.950 2.880 2.900 44,887 -0.03(-1.02%)
Feb 20, 2024 3.000 3.000 2.850 2.930 70,317 -0.06(-2.01%)
Feb 16, 2024 3.010 3.030 2.880 2.990 85,525 -0.03(-0.99%)
Feb 15, 2024 2.880 3.020 2.880 3.020 123,240 +0.13(+4.50%)
Feb 14, 2024 2.800 2.910 2.770 2.890 78,802 +0.12(+4.33%)
Feb 13, 2024 2.990 3.019 2.770 2.770 84,152 -0.22(-7.36%)
Feb 12, 2024 2.910 3.010 2.880 2.990 145,516 +0.21(+7.55%)
Feb 09, 2024 2.850 2.850 2.750 2.780 104,426 -0.04(-1.42%)
Feb 08, 2024 2.840 2.844 2.780 2.820 99,053 -0.01(-0.35%)
Feb 07, 2024 2.900 2.900 2.820 2.830 66,587 -0.07(-2.41%)
Feb 06, 2024 2.880 2.920 2.850 2.900 64,549 +0.02(+0.69%)
Feb 05, 2024 2.980 2.980 2.840 2.880 88,267 -0.05(-1.71%)
Feb 02, 2024 3.010 3.010 2.900 2.930 42,194 -0.04(-1.35%)
Feb 01, 2024 2.860 3.010 2.853 2.970 152,845 +0.11(+3.85%)
Jan 31, 2024 3.040 3.040 2.860 2.860 87,466 -0.10(-3.38%)
Jan 30, 2024 2.910 3.000 2.900 2.960 79,161 +0.00(+0.00%)
Jan 29, 2024 3.000 3.000 2.910 2.960 64,160 -0.04(-1.33%)
Jan 26, 2024 3.000 3.040 2.960 3.000 86,195 +0.01(+0.33%)
Jan 25, 2024 2.980 3.010 2.930 2.990 114,797 +0.01(+0.34%)
Jan 24, 2024 3.100 3.100 2.970 2.980 49,840 -0.05(-1.65%)
Jan 23, 2024 3.020 3.060 2.960 3.030 146,048 +0.03(+1.00%)
Jan 22, 2024 3.080 3.140 2.990 3.000 119,877 -0.06(-1.96%)
Jan 19, 2024 3.010 3.060 2.970 3.060 79,871 +0.09(+3.03%)
Jan 18, 2024 2.950 3.020 2.880 2.970 73,086 +0.01(+0.34%)
Jan 17, 2024 3.050 3.050 2.910 2.960 126,401 -0.08(-2.63%)
Jan 16, 2024 3.260 3.250 3.020 3.040 110,456 -0.22(-6.75%)
Jan 12, 2024 3.330 3.350 3.230 3.260 66,720 -0.01(-0.31%)
Jan 11, 2024 3.260 3.320 3.220 3.270 97,112 -0.07(-2.10%)
Jan 10, 2024 3.420 3.420 3.250 3.340 93,721 -0.05(-1.47%)
Jan 09, 2024 3.270 3.410 3.240 3.390 92,682 +0.06(+1.80%)
Jan 08, 2024 3.370 3.380 3.200 3.330 103,192 -0.07(-2.06%)
Jan 05, 2024 3.240 3.436 3.230 3.400 331,548 +0.14(+4.29%)
Jan 04, 2024 3.190 3.270 3.050 3.260 128,396 +0.09(+2.84%)
Jan 03, 2024 3.380 3.380 3.130 3.170 157,464 -0.11(-3.35%)
Jan 02, 2024 3.220 3.340 3.170 3.280 150,368 +0.11(+3.47%)
Dec 29, 2023 3.310 3.320 3.150 3.170 99,184 -0.16(-4.80%)
Dec 28, 2023 3.420 3.440 3.320 3.330 133,150 -0.13(-3.76%)
Dec 27, 2023 3.450 3.550 3.310 3.460 103,426 -0.07(-1.98%)
Dec 26, 2023 3.380 3.550 3.370 3.530 71,536 +0.16(+4.75%)
Dec 22, 2023 3.390 3.430 3.331 3.370 101,154 +0.04(+1.20%)
Dec 21, 2023 3.330 3.360 3.250 3.330 93,570 +0.03(+0.91%)
Dec 20, 2023 3.350 3.380 3.290 3.300 128,935 -0.05(-1.35%)
Dec 19, 2023 3.210 3.370 3.166 3.345 147,678 +0.19(+5.85%)
Dec 18, 2023 3.210 3.290 3.140 3.160 117,729 -0.03(-0.94%)
Dec 15, 2023 3.460 3.460 3.150 3.190 644,968 -0.25(-7.27%)
Dec 14, 2023 3.330 3.450 3.200 3.440 258,405 +0.20(+6.17%)
Dec 13, 2023 2.970 3.260 2.930 3.240 202,092 +0.36(+12.50%)
Dec 12, 2023 2.910 2.912 2.760 2.880 478,461 -0.04(-1.37%)
Dec 11, 2023 3.160 3.160 2.900 2.920 477,883 -0.26(-8.18%)
Dec 08, 2023 3.140 3.220 3.080 3.180 92,925 +0.04(+1.27%)
Dec 07, 2023 3.160 3.230 3.080 3.140 82,352 +0.00(+0.00%)
Dec 06, 2023 3.240 3.290 3.100 3.140 75,800 -0.04(-1.26%)
Dec 05, 2023 3.230 3.270 3.110 3.180 137,158 -0.04(-1.24%)
Dec 04, 2023 3.180 3.230 3.090 3.220 169,826 +0.02(+0.63%)
Dec 01, 2023 3.319 3.319 3.150 3.200 89,420 +0.04(+1.27%)
Nov 30, 2023 3.250 3.330 3.060 3.160 136,602 -0.13(-3.95%)
Nov 29, 2023 3.220 3.300 3.190 3.290 106,581 +0.09(+2.81%)
Nov 28, 2023 3.090 3.220 3.020 3.200 148,490 +0.13(+4.23%)
Nov 27, 2023 3.070 3.150 3.040 3.070 93,378 -0.08(-2.54%)
Nov 24, 2023 3.090 3.240 3.030 3.150 35,546 +0.06(+1.94%)
Nov 22, 2023 3.240 3.263 3.070 3.090 114,697 -0.14(-4.33%)
Nov 21, 2023 3.200 3.290 3.200 3.230 111,148 +0.04(+1.25%)
Nov 20, 2023 3.180 3.230 3.090 3.190 97,370 +0.06(+1.92%)
Nov 17, 2023 3.140 3.230 3.030 3.130 158,712 +0.02(+0.64%)
Nov 16, 2023 3.230 3.260 3.110 3.110 96,731 -0.07(-2.20%)
Nov 15, 2023 3.100 3.250 3.100 3.180 88,319 -0.10(-3.05%)
Nov 14, 2023 3.180 3.290 3.060 3.280 134,506 +0.14(+4.46%)
Nov 13, 2023 3.270 3.325 3.130 3.140 141,112 -0.16(-4.85%)
Nov 10, 2023 3.310 3.440 3.250 3.300 75,308 +0.00(+0.00%)
Nov 09, 2023 3.290 3.390 3.270 3.300 81,020 -0.01(-0.30%)
Nov 08, 2023 3.480 3.480 3.260 3.310 92,801 -0.17(-4.89%)
Nov 07, 2023 3.530 3.550 3.420 3.480 98,563 -0.07(-1.97%)
Nov 06, 2023 3.560 3.700 3.500 3.550 87,558 -0.01(-0.28%)
Nov 03, 2023 3.610 3.620 3.494 3.560 114,505 +0.03(+0.85%)
Nov 02, 2023 3.500 3.560 3.480 3.530 72,886 +0.05(+1.44%)
Nov 01, 2023 3.580 3.590 3.470 3.480 90,259 -0.13(-3.60%)
Oct 31, 2023 3.530 3.610 3.390 3.610 100,300 +0.15(+4.34%)
Oct 30, 2023 3.620 3.680 3.310 3.460 191,344 -0.13(-3.62%)
Oct 27, 2023 3.600 3.620 3.523 3.590 78,019 +0.00(+0.00%)
Oct 26, 2023 3.500 3.620 3.430 3.590 118,288 +0.09(+2.57%)
Oct 25, 2023 3.580 3.590 3.440 3.500 71,795 -0.07(-1.96%)
Oct 24, 2023 3.650 3.700 3.520 3.570 154,498 -0.07(-1.92%)
Oct 23, 2023 3.650 3.740 3.590 3.640 125,402 -0.04(-1.09%)
Oct 20, 2023 3.660 3.775 3.610 3.680 132,299 -0.02(-0.54%)
Oct 19, 2023 3.640 3.755 3.600 3.700 77,534 +0.01(+0.27%)
Oct 18, 2023 3.790 3.800 3.670 3.690 87,531 -0.09(-2.38%)
Oct 17, 2023 3.700 3.900 3.680 3.780 90,484 +0.09(+2.44%)
Oct 16, 2023 3.740 3.820 3.680 3.690 78,220 -0.06(-1.60%)
Oct 13, 2023 3.740 3.780 3.620 3.750 75,458 +0.15(+4.17%)
Oct 12, 2023 3.730 3.770 3.550 3.600 88,470 -0.14(-3.74%)
Oct 11, 2023 3.830 3.830 3.560 3.740 108,024 -0.07(-1.84%)
Oct 10, 2023 3.930 3.960 3.750 3.810 121,087 -0.12(-3.05%)
Oct 09, 2023 3.740 3.990 3.620 3.930 172,419 +0.24(+6.50%)
Oct 06, 2023 3.460 3.720 3.450 3.690 122,086 +0.15(+4.24%)
Oct 05, 2023 3.300 3.560 3.300 3.540 152,792 +0.34(+10.62%)
Oct 04, 2023 3.110 3.257 3.080 3.200 127,409 +0.13(+4.23%)
Oct 03, 2023 3.100 3.160 3.040 3.070 86,633 -0.05(-1.60%)
Oct 02, 2023 3.220 3.260 3.100 3.120 135,350 -0.14(-4.29%)
Sep 29, 2023 3.470 3.470 3.210 3.260 105,390 -0.09(-2.69%)
Sep 28, 2023 3.540 3.540 3.300 3.350 78,007 -0.19(-5.37%)
Sep 27, 2023 3.710 3.785 3.520 3.540 135,146 -0.16(-4.32%)
Sep 26, 2023 3.740 3.845 3.687 3.700 81,725 -0.11(-2.89%)
Sep 25, 2023 3.680 3.820 3.760 3.810 58,411 +0.09(+2.42%)
Sep 22, 2023 3.750 3.920 3.700 3.720 98,848 -0.02(-0.53%)
Sep 21, 2023 3.570 3.780 3.570 3.740 77,545 +0.04(+1.08%)
Sep 20, 2023 3.710 3.771 3.650 3.700 171,858 -0.01(-0.27%)
Sep 19, 2023 3.790 3.800 3.665 3.710 136,516 -0.07(-1.85%)
Sep 18, 2023 3.780 3.960 3.700 3.780 139,355 -0.01(-0.26%)
Sep 15, 2023 3.580 3.890 3.480 3.790 453,638 +0.22(+6.16%)
Sep 14, 2023 3.460 3.580 3.406 3.570 87,460 +0.11(+3.18%)
Sep 13, 2023 3.500 3.500 3.390 3.460 100,861 +0.00(+0.00%)
Sep 12, 2023 3.410 3.500 3.390 3.460 80,602 +0.02(+0.58%)
Sep 11, 2023 3.270 3.470 3.260 3.440 191,192 +0.17(+5.20%)
Sep 08, 2023 3.300 3.380 3.220 3.270 79,826 -0.02(-0.61%)
Sep 07, 2023 3.340 3.340 3.180 3.290 79,773 +0.01(+0.30%)
Sep 06, 2023 3.210 3.330 3.210 3.280 78,017 +0.07(+2.18%)
Sep 05, 2023 3.270 3.270 3.110 3.210 98,044 -0.06(-1.83%)
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.