Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Perpetua Resources Corp (NQ: PPTA )

5.260 -0.200 (-3.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Perpetua Resources Corp (NQ: PPTA )

Historical Prices