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 )

5.690 +0.060 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 28, 2021 7.690 7.810 7.571 7.720 68,777 +0.05(+0.65%)
May 27, 2021 7.920 7.920 7.590 7.670 93,595 -0.24(-3.03%)
May 26, 2021 8.100 8.140 7.880 7.910 80,580 -0.17(-2.10%)
May 25, 2021 8.470 8.480 8.075 8.080 41,541 -0.41(-4.83%)
May 24, 2021 8.360 8.680 8.210 8.490 54,931 +0.13(+1.56%)
May 21, 2021 8.750 8.790 8.310 8.360 88,092 -0.33(-3.80%)
May 20, 2021 8.410 8.890 8.410 8.690 59,366 +0.24(+2.84%)
May 19, 2021 8.410 8.690 8.250 8.450 42,990 -0.11(-1.29%)
May 18, 2021 8.360 8.610 8.257 8.560 71,491 +0.35(+4.26%)
May 17, 2021 7.810 8.360 7.580 8.210 73,581 +0.37(+4.72%)
May 14, 2021 7.920 7.945 7.670 7.840 43,767 +0.04(+0.51%)
May 13, 2021 7.960 8.130 7.700 7.800 79,344 -0.04(-0.51%)
May 12, 2021 8.100 8.240 7.510 7.840 133,307 -0.40(-4.85%)
May 11, 2021 8.550 8.659 8.164 8.240 103,565 -0.35(-4.07%)
May 10, 2021 8.870 8.870 8.480 8.590 73,352 -0.16(-1.83%)
May 07, 2021 7.930 8.810 7.912 8.750 182,586 +0.93(+11.89%)
May 06, 2021 7.750 8.000 7.640 7.820 91,638 +0.07(+0.90%)
May 05, 2021 7.690 7.750 7.610 7.750 56,917 +0.13(+1.71%)
May 04, 2021 7.730 7.730 7.410 7.620 35,389 -0.10(-1.30%)
May 03, 2021 7.750 7.800 7.640 7.720 65,548 +0.03(+0.39%)
Apr 30, 2021 7.480 7.730 7.380 7.690 57,500 +0.21(+2.81%)
Apr 29, 2021 7.370 7.490 7.300 7.480 38,338 +0.03(+0.40%)
Apr 28, 2021 7.350 7.500 7.300 7.450 30,621 +0.05(+0.68%)
Apr 27, 2021 7.500 7.640 7.350 7.400 42,782 -0.10(-1.33%)
Apr 26, 2021 7.400 7.540 7.350 7.500 35,136 +0.14(+1.90%)
Apr 23, 2021 7.250 7.410 7.150 7.360 55,400 +0.14(+1.94%)
Apr 22, 2021 7.250 7.250 7.100 7.220 51,167 +0.01(+0.14%)
Apr 21, 2021 7.010 7.220 6.920 7.210 68,575 +0.21(+3.00%)
Apr 20, 2021 7.120 7.120 6.950 7.000 40,751 -0.12(-1.69%)
Apr 19, 2021 6.990 7.150 6.823 7.120 57,992 +0.16(+2.30%)
Apr 16, 2021 7.000 7.040 6.790 6.960 38,700 +0.00(+0.00%)
Apr 15, 2021 6.840 7.130 6.727 6.960 62,855 +0.00(+0.00%)
Apr 14, 2021 6.890 6.970 6.650 6.960 63,314 +0.06(+0.87%)
Apr 13, 2021 7.110 7.110 6.823 6.900 51,103 -0.15(-2.13%)
Apr 12, 2021 6.950 7.050 6.680 7.050 57,314 +0.10(+1.44%)
Apr 09, 2021 6.780 6.960 6.550 6.950 53,800 +0.03(+0.43%)
Apr 08, 2021 6.450 6.995 6.450 6.920 73,524 +0.44(+6.79%)
Apr 07, 2021 6.590 6.620 6.430 6.480 37,465 -0.11(-1.67%)
Apr 06, 2021 6.450 6.650 6.360 6.590 28,272 +0.13(+2.01%)
Apr 05, 2021 6.560 6.720 6.360 6.460 82,123 -0.04(-0.62%)
Apr 01, 2021 6.030 6.570 6.030 6.500 93,700 +0.43(+7.08%)
Mar 31, 2021 6.120 6.150 6.050 6.070 83,167 -0.10(-1.62%)
Mar 30, 2021 6.620 6.620 6.130 6.170 115,639 -0.45(-6.80%)
Mar 29, 2021 6.800 6.800 6.340 6.620 124,125 -0.13(-1.93%)
Mar 26, 2021 6.500 6.790 6.460 6.750 90,500 +0.27(+4.17%)
Mar 25, 2021 6.500 6.570 6.400 6.480 47,050 -0.07(-1.07%)
Mar 24, 2021 6.840 6.840 6.510 6.550 41,175 -0.28(-4.10%)
Mar 23, 2021 7.140 7.160 6.800 6.830 59,986 -0.31(-4.34%)
Mar 22, 2021 7.100 7.320 7.070 7.140 80,875 -0.10(-1.38%)
Mar 19, 2021 7.300 7.305 7.110 7.240 54,900 -0.08(-1.09%)
Mar 18, 2021 7.630 7.630 7.240 7.320 55,888 -0.33(-4.31%)
Mar 17, 2021 7.200 7.650 7.150 7.650 58,296 +0.38(+5.23%)
Mar 16, 2021 7.940 7.940 7.233 7.270 156,795 -0.63(-7.97%)
Mar 15, 2021 8.060 8.060 7.500 7.900 183,600 +0.09(+1.15%)
Mar 12, 2021 6.450 9.210 6.400 7.810 1,752,700 +1.31(+20.15%)
Mar 11, 2021 6.700 6.700 6.290 6.500 40,534 -0.19(-2.84%)
Mar 10, 2021 6.500 6.690 6.360 6.690 79,769 +0.28(+4.37%)
Mar 09, 2021 6.120 6.600 6.120 6.410 48,573 +0.31(+5.08%)
Mar 08, 2021 6.000 6.160 5.850 6.100 46,745 +0.10(+1.67%)
Mar 05, 2021 6.160 6.160 5.520 6.000 112,200 -0.16(-2.60%)
Mar 04, 2021 6.410 6.500 5.750 6.160 140,038 -0.36(-5.52%)
Mar 03, 2021 6.600 6.641 6.220 6.520 59,961 -0.33(-4.82%)
Mar 02, 2021 6.280 6.889 6.270 6.850 56,881 +0.45(+7.03%)
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.