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

First Mountain Exp (TSV: PLX )

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 (%)
Jul 31, 2017 0.3800 0.3800 0.3650 0.3650 4,771 -0.04(-8.75%)
Jul 28, 2017 0.3550 0.4000 0.3550 0.4000 15,674 +0.03(+8.11%)
Jul 27, 2017 0.3700 0.3700 0.3600 0.3700 2,600 +0.00(+0.00%)
Jul 26, 2017 0.3500 0.3700 0.3500 0.3700 17,650 +0.02(+5.71%)
Jul 25, 2017 0.3600 0.3600 0.3500 0.3500 34,616 -0.01(-2.78%)
Jul 24, 2017 0.3800 0.3800 0.3550 0.3600 7,873 -0.01(-2.70%)
Jul 21, 2017 0.3700 0.3700 0.3700 0.3700 1,605 +0.00(+0.00%)
Jul 20, 2017 0.3800 0.3800 0.3700 0.3700 20,921 +0.00(+0.00%)
Jul 19, 2017 0.3600 0.3750 0.3600 0.3700 14,800 +0.01(+2.78%)
Jul 18, 2017 0.3800 0.3800 0.3600 0.3600 5,062 -0.02(-5.26%)
Jul 17, 2017 0.3800 0.3800 0.3700 0.3800 40,742 +0.00(+0.00%)
Jul 14, 2017 0.3800 0.3800 0.3800 0.3800 10,077 +0.01(+1.33%)
Jul 13, 2017 0.3700 0.3750 0.3700 0.3750 3,027 +0.01(+2.74%)
Jul 11, 2017 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Jul 10, 2017 0.3550 0.3650 0.3550 0.3600 21,792 +0.00(+0.00%)
Jul 07, 2017 0.3700 0.3700 0.3600 0.3600 4,832 -0.01(-1.37%)
Jul 06, 2017 0.3700 0.3700 0.3550 0.3650 101,976 -0.02(-3.95%)
Jul 05, 2017 0.3800 0.3800 0.3800 0.3800 72,992 +0.00(+0.00%)
Jul 04, 2017 0.3950 0.4000 0.3800 0.3800 55,530 -0.01(-2.56%)
Jul 03, 2017 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 30, 2017 0.3850 0.3900 0.3850 0.3900 10,423 +0.01(+1.30%)
Jun 29, 2017 0.4050 0.4050 0.3850 0.3850 24,940 -0.01(-2.53%)
Jun 28, 2017 0.4050 0.4050 0.3950 0.3950 93,343 -0.02(-4.82%)
Jun 27, 2017 0.4100 0.4150 0.4100 0.4150 10,343 +0.01(+1.22%)
Jun 26, 2017 0.4250 0.4300 0.4100 0.4100 22,000 +0.00(+0.00%)
Jun 23, 2017 0.4000 0.4300 0.4000 0.4100 10,400 -0.01(-2.38%)
Jun 22, 2017 0.4200 0.4200 0.4200 0.4200 1,640 +0.02(+5.00%)
Jun 21, 2017 0.4100 0.4100 0.4000 0.4000 18,000 +0.00(+0.00%)
Jun 20, 2017 0.4000 0.4000 0.3900 0.4000 67,102 -0.01(-1.23%)
Jun 19, 2017 0.3800 0.4200 0.3800 0.4050 19,200 +0.06(+15.71%)
Jun 16, 2017 0.4100 0.4100 0.3500 0.3500 61,558 -0.06(-14.63%)
Jun 15, 2017 0.4450 0.4450 0.4100 0.4100 15,000 +0.01(+2.50%)
Jun 14, 2017 0.4200 0.4250 0.4000 0.4000 22,500 -0.02(-4.76%)
Jun 13, 2017 0.4250 0.4300 0.4200 0.4200 21,500 -0.02(-4.55%)
Jun 12, 2017 0.4350 0.4400 0.4300 0.4400 15,000 -0.01(-2.22%)
Jun 09, 2017 0.4300 0.4500 0.4300 0.4500 5,000 -0.02(-3.23%)
Jun 08, 2017 0.4450 0.4650 0.4450 0.4650 4,000 -0.01(-2.11%)
Jun 07, 2017 0.4700 0.4750 0.4500 0.4750 15,800 +0.00(+0.00%)
Jun 05, 2017 0.4750 0.4750 0.4750 190 +0.01(+1.06%)
Jun 02, 2017 0.4700 0.4700 0.4600 0.4700 52,000 +0.00(+0.00%)
Jun 01, 2017 0.4700 0.4700 0.4700 0.4700 7,000 +0.00(+0.00%)
May 31, 2017 0.4750 0.4750 0.4450 0.4700 17,300 -0.01(-2.08%)
May 30, 2017 0.4800 0.4800 0.4750 0.4800 15,149 +0.00(+0.00%)
May 29, 2017 0.4750 0.4800 0.4750 0.4800 5,500 +0.01(+1.05%)
May 26, 2017 0.4750 0.4750 0.4750 0.4750 4,000 -0.01(-2.06%)
May 25, 2017 0.4900 0.4900 0.4850 0.4850 31,500 +0.01(+1.04%)
May 24, 2017 0.5000 0.5000 0.4800 0.4800 27,500 -0.01(-1.03%)
May 23, 2017 0.4800 0.4850 0.4800 0.4850 4,000 +0.01(+1.04%)
May 19, 2017 0.4650 0.4800 0.4650 0.4800 22,000 -0.01(-2.04%)
May 17, 2017 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
May 16, 2017 0.4600 0.4700 0.4600 0.4700 4,740 -0.02(-4.08%)
May 15, 2017 0.4850 0.4900 0.4800 0.4900 12,500 +0.01(+1.03%)
May 11, 2017 0.4850 0.4850 0.4850 0 +0.02(+4.30%)
May 10, 2017 0.4650 0.4750 0.4650 0.4650 6,000 -0.00(-1.06%)
May 09, 2017 0.4700 0.4700 0.4650 0.4700 13,000 -0.03(-6.00%)
May 08, 2017 0.5200 0.5200 0.5000 0.5000 48,519 +0.04(+8.70%)
May 05, 2017 0.5100 0.5100 0.4600 0.4600 55,000 -0.02(-4.17%)
May 04, 2017 0.4900 0.4900 0.4800 0.4800 18,120 -0.02(-4.00%)
May 03, 2017 0.5000 0.5000 0.5000 0.5000 13,000 -0.03(-5.66%)
May 02, 2017 0.4800 0.5300 0.4800 0.5300 13,900 +0.00(+0.00%)
May 01, 2017 0.5200 0.5300 0.5200 0.5300 69,316 +0.02(+3.92%)
Apr 28, 2017 0.4700 0.5100 0.4600 0.5100 59,500 +0.05(+10.87%)
Apr 27, 2017 0.4600 0.4600 0.4600 0.4600 29,000 -0.01(-2.13%)
Apr 26, 2017 0.4600 0.4700 0.4600 0.4700 13,000 -0.01(-2.08%)
Apr 25, 2017 0.4800 0.4800 0.4800 0.4800 6,500 +0.00(+0.00%)
Apr 24, 2017 0.4700 0.4800 0.4700 0.4800 8,685 +0.01(+3.23%)
Apr 21, 2017 0.4650 0.4650 0.4650 0.4650 2,000 -0.01(-3.12%)
Apr 20, 2017 0.4600 0.4800 0.4600 0.4800 15,800 +0.02(+4.35%)
Apr 19, 2017 0.4600 0.4600 0.4600 0.4600 9,000 +0.00(+0.00%)
Apr 18, 2017 0.4600 0.4600 0.4600 0.4600 2,500 +0.00(+0.00%)
Apr 13, 2017 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Apr 12, 2017 0.4700 0.4800 0.4600 0.4700 81,200 +0.00(+0.00%)
Apr 11, 2017 0.4750 0.4750 0.4500 0.4700 50,000 -0.01(-2.08%)
Apr 10, 2017 0.4700 0.4800 0.4300 0.4800 34,531 +0.01(+2.13%)
Apr 07, 2017 0.4700 0.4700 0.4700 0.4700 5,000 +0.02(+4.44%)
Apr 06, 2017 0.4600 0.4600 0.4500 0.4500 8,806 +0.00(+0.00%)
Apr 05, 2017 0.4600 0.4600 0.4500 0.4500 34,800 -0.01(-1.10%)
Apr 04, 2017 0.4800 0.4800 0.4500 0.4550 18,500 -0.02(-5.21%)
Apr 03, 2017 0.4800 0.4800 0.4750 0.4800 7,100 +0.02(+5.49%)
Mar 31, 2017 0.4600 0.4600 0.4350 0.4550 48,950 -0.01(-2.15%)
Mar 30, 2017 0.4700 0.4700 0.4650 0.4650 32,500 +0.01(+1.09%)
Mar 29, 2017 0.4800 0.4800 0.4600 0.4600 4,000 -0.01(-2.13%)
Mar 28, 2017 0.4800 0.4800 0.4600 0.4700 34,032 -0.02(-3.09%)
Mar 27, 2017 0.4800 0.4850 0.4800 0.4850 19,600 +0.01(+1.04%)
Mar 23, 2017 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 22, 2017 0.4800 0.5000 0.4800 0.4800 9,650 +0.00(+0.00%)
Mar 21, 2017 0.4900 0.4900 0.4800 0.4800 32,761 -0.01(-2.04%)
Mar 20, 2017 0.4800 0.5000 0.4800 0.4900 95,000 -0.01(-2.00%)
Mar 17, 2017 0.5000 0.5000 0.4800 0.5000 43,447 +0.00(+0.00%)
Mar 16, 2017 0.5100 0.5200 0.4750 0.5000 71,950 +0.01(+2.04%)
Mar 15, 2017 0.5000 0.5200 0.4850 0.4900 44,979 -0.02(-3.92%)
Mar 14, 2017 0.4750 0.5100 0.4700 0.5100 27,700 +0.01(+2.00%)
Mar 13, 2017 0.5000 0.5200 0.4800 0.5000 135,200 +0.01(+2.04%)
Mar 10, 2017 0.4900 0.5000 0.4900 0.4900 59,400 +0.00(+0.00%)
Mar 09, 2017 0.5100 0.5100 0.4900 0.4900 48,600 -0.01(-2.00%)
Mar 08, 2017 0.5100 0.5300 0.5000 0.5000 88,050 -0.04(-7.41%)
Mar 07, 2017 0.5100 0.5400 0.5100 0.5400 27,800 +0.03(+5.88%)
Mar 06, 2017 0.5000 0.5200 0.4950 0.5100 236,509 -0.04(-7.27%)
Mar 03, 2017 0.5400 0.5500 0.5400 0.5500 109,700 +0.02(+3.77%)
Mar 02, 2017 0.5400 0.5500 0.5300 0.5300 83,564 -0.02(-3.64%)
Mar 01, 2017 0.5600 0.5600 0.5300 0.5500 139,900 +0.02(+3.77%)
Feb 28, 2017 0.6200 0.6200 0.5300 0.5300 174,450 -0.05(-8.62%)
Feb 27, 2017 0.5900 0.6300 0.5800 0.5800 79,240 +0.01(+1.75%)
Feb 24, 2017 0.5900 0.5900 0.5600 0.5700 88,440 -0.01(-1.72%)
Feb 23, 2017 0.6100 0.6200 0.5700 0.5800 151,117 -0.04(-6.45%)
Feb 22, 2017 0.6300 0.6300 0.6000 0.6200 81,100 -0.01(-1.59%)
Feb 21, 2017 0.6500 0.6500 0.6300 0.6300 68,640 +0.00(+0.00%)
Feb 17, 2017 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Feb 16, 2017 0.7300 0.7300 0.6300 0.6300 342,132 -0.08(-11.27%)
Feb 15, 2017 0.6300 0.7500 0.6300 0.7100 311,342 +0.10(+16.39%)
Feb 14, 2017 0.6100 0.6300 0.6100 0.6100 50,065 +0.01(+1.67%)
Feb 13, 2017 0.6300 0.6300 0.6000 0.6000 59,465 -0.03(-4.76%)
Feb 10, 2017 0.6100 0.6300 0.6100 0.6300 26,680 +0.05(+8.62%)
Feb 09, 2017 0.5900 0.6000 0.5800 0.5800 19,000 -0.02(-3.33%)
Feb 08, 2017 0.6200 0.6300 0.6000 0.6000 109,263 -0.02(-3.23%)
Feb 07, 2017 0.6400 0.6400 0.6000 0.6200 59,150 +0.02(+3.33%)
Feb 06, 2017 0.5900 0.6300 0.5900 0.6000 304,680 +0.04(+7.14%)
Feb 03, 2017 0.5500 0.5800 0.5500 0.5600 41,000 +0.01(+1.82%)
Feb 02, 2017 0.6300 0.6300 0.5300 0.5500 237,250 -0.15(-21.43%)
Feb 01, 2017 0.5200 0.7000 0.5000 0.7000 179,996 +0.22(+45.83%)
Jan 31, 2017 0.4200 0.5300 0.4200 0.4800 376,750 +0.08(+20.00%)
Jan 30, 2017 0.4100 0.4200 0.4000 0.4000 46,000 +0.00(+0.00%)
Jan 27, 2017 0.4000 0.4200 0.4000 0.4000 35,000 +0.01(+1.27%)
Jan 25, 2017 0.3950 0.3950 0.3950 0 -0.01(-2.47%)
Jan 24, 2017 0.4200 0.4200 0.4050 0.4050 35,500 -0.01(-3.57%)
Jan 23, 2017 0.4150 0.4200 0.3800 0.4200 704,098 +0.00(+0.00%)
Jan 20, 2017 0.4200 0.4200 0.4200 0.4200 10,000 +0.00(+0.00%)
Jan 19, 2017 0.4200 0.4200 0.4200 0.4200 21,000 +0.00(+0.00%)
Jan 18, 2017 0.4150 0.4200 0.4150 0.4200 42,000 +0.00(+0.00%)
Jan 17, 2017 0.4200 0.4200 0.4200 0.4200 35,500 +0.00(+0.00%)
Jan 16, 2017 0.4200 0.4200 0.4200 0.4200 46,200 +0.01(+1.20%)
Jan 13, 2017 0.4200 0.4200 0.4150 0.4150 74,000 -0.01(-2.35%)
Jan 12, 2017 0.4250 0.4400 0.4150 0.4250 81,500 +0.01(+1.19%)
Jan 11, 2017 0.4750 0.4750 0.4100 0.4200 921,000 -0.05(-11.58%)
Jan 09, 2017 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jan 06, 2017 0.4600 0.4750 0.4600 0.4750 15,100 +0.02(+5.56%)
Jan 05, 2017 0.4400 0.4700 0.4400 0.4500 101,500 +0.01(+2.27%)
Jan 04, 2017 0.4400 0.4400 0.4400 0.4400 30,000 +0.00(+0.00%)
Dec 30, 2016 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 29, 2016 0.4400 0.4400 0.4400 0.4400 15,000 +0.00(+0.00%)
Dec 28, 2016 0.4400 0.4400 0.4400 0.4400 21,000 +0.00(+0.00%)
Dec 23, 2016 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 22, 2016 0.4100 0.4500 0.4100 0.4400 25,418 +0.03(+7.32%)
Dec 21, 2016 0.4100 0.4100 0.4100 0.4100 2,500 +0.03(+7.89%)
Dec 20, 2016 0.3800 0.3800 0.3800 0.3800 19,025 -0.02(-5.00%)
Dec 19, 2016 0.4000 0.4000 0.4000 0.4000 1,100 +0.00(+0.00%)
Dec 16, 2016 0.3950 0.4000 0.3950 0.4000 18,500 +0.01(+1.27%)
Dec 15, 2016 0.3950 0.3950 0.3950 0.3950 3,000 +0.00(+0.00%)
Dec 14, 2016 0.3850 0.3950 0.3850 0.3950 28,000 +0.01(+2.60%)
Dec 13, 2016 0.3800 0.3850 0.3800 0.3850 46,662 +0.00(+0.00%)
Dec 12, 2016 0.3850 0.3850 0.3850 0.3850 5,000 +0.02(+4.05%)
Dec 09, 2016 0.3500 0.3700 0.3500 0.3700 45,000 +0.03(+8.82%)
Dec 08, 2016 0.3400 0.3400 0.3400 0.3400 10,900 -0.01(-2.86%)
Dec 07, 2016 0.3500 0.3500 0.3500 0.3500 10,000 +0.01(+2.94%)
Dec 06, 2016 0.3800 0.3800 0.3400 0.3400 17,500 -0.03(-8.11%)
Dec 05, 2016 0.3500 0.3700 0.3500 0.3700 50,000 +0.01(+1.37%)
Dec 02, 2016 0.3550 0.3650 0.3550 0.3650 4,740 +0.02(+4.29%)
Dec 01, 2016 0.3500 0.3500 0.3500 0.3500 5,300 +0.00(+0.00%)
Nov 30, 2016 0.3500 0.3500 0.3500 0.3500 8,500 +0.00(+0.00%)
Nov 29, 2016 0.3500 0.3500 0.3500 0.3500 21,500 +0.00(+0.00%)
Nov 28, 2016 0.3450 0.3500 0.3450 0.3500 35,748 +0.04(+12.90%)
Nov 25, 2016 0.3500 0.3500 0.3100 0.3100 23,900 -0.02(-6.06%)
Nov 24, 2016 0.3300 0.3500 0.3300 0.3300 108,000 +0.02(+6.45%)
Nov 23, 2016 0.3100 0.3100 0.3100 0.3100 7,000 +0.01(+3.33%)
Nov 22, 2016 0.3100 0.3100 0.2850 0.3000 31,000 -0.01(-1.64%)
Nov 21, 2016 0.3500 0.3500 0.3050 0.3050 56,500 -0.01(-3.17%)
Nov 16, 2016 0.3150 0.3150 0.3150 0 -0.01(-3.08%)
Nov 15, 2016 0.3250 0.3250 0.3250 0.3250 8,500 -0.02(-5.80%)
Nov 10, 2016 0.3450 0.3450 0.3450 0 +0.04(+15.00%)
Nov 09, 2016 0.3500 0.3500 0.3000 0.3000 11,838 -0.01(-3.23%)
Nov 08, 2016 0.3100 0.3100 0.3100 0.3100 3,500 -0.04(-11.43%)
Nov 07, 2016 0.3500 0.3500 0.3500 0.3500 3,500 +0.11(+45.83%)
Nov 04, 2016 0.3100 0.3100 0.2400 0.2400 6,000 -0.07(-22.58%)
Nov 03, 2016 0.3100 0.3100 0.3100 0.3100 10,000 -0.02(-6.06%)
Nov 01, 2016 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Oct 31, 2016 0.3500 0.3500 0.3500 0.3500 15,900 +0.02(+6.06%)
Oct 28, 2016 0.3400 0.3400 0.3300 0.3300 19,000 -0.02(-5.71%)
Oct 26, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 25, 2016 0.3500 0.3500 0.3500 0.3500 249,500 -0.01(-1.41%)
Oct 21, 2016 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Oct 20, 2016 0.3500 0.3500 0.3500 0.3500 1,500 +0.01(+2.94%)
Oct 19, 2016 0.3400 0.3400 0.3400 0.3400 600 -0.01(-2.86%)
Oct 17, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 14, 2016 0.3500 0.3500 0.3500 0.3500 30,000 +0.00(+0.00%)
Oct 13, 2016 0.3500 0.3500 0.3500 0.3500 60,100 +0.00(+0.00%)
Oct 12, 2016 0.3500 0.3500 0.3300 0.3500 88,000 +0.00(+0.00%)
Oct 11, 2016 0.3300 0.3500 0.3300 0.3500 17,994 +0.00(+0.00%)
Oct 07, 2016 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Oct 06, 2016 0.3250 0.3250 0.3250 0.3250 1,500 +0.01(+1.56%)
Oct 05, 2016 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Oct 03, 2016 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Sep 30, 2016 0.3300 0.3300 0.3300 0.3300 18,000 +0.00(+0.00%)
Sep 29, 2016 0.3200 0.3300 0.3200 0.3300 80,000 -0.02(-5.71%)
Sep 28, 2016 0.3500 0.3500 0.3500 0.3500 2,782 +0.00(+0.00%)
Sep 27, 2016 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 26, 2016 0.3500 0.3500 0.3500 0.3500 30,000 +0.00(+0.00%)
Sep 20, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 15, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 13, 2016 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Sep 12, 2016 0.3200 0.3200 0.3200 0.3200 960 -0.07(-17.95%)
Sep 09, 2016 0.3900 0.4000 0.3900 0.3900 52,600 +0.04(+11.43%)
Sep 08, 2016 0.3800 0.3900 0.3500 0.3500 30,000 +0.00(+0.00%)
Sep 07, 2016 0.3500 0.3500 0.3500 0.3500 2,284 +0.02(+6.06%)
Sep 06, 2016 0.3300 0.3300 0.3300 0.3300 3,000 -0.02(-5.71%)
Sep 02, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 01, 2016 0.3500 0.3900 0.3500 0.3500 75,500 +0.05(+16.67%)
Aug 31, 2016 0.3800 0.3800 0.3000 0.3000 100,300 -0.08(-20.00%)
Aug 30, 2016 0.3900 0.3900 0.3700 0.3750 133,170 -0.02(-5.06%)
Aug 29, 2016 0.4000 0.4000 0.3800 0.3950 113,400 +0.05(+12.86%)
Aug 26, 2016 0.3500 0.3500 0.3500 0.3500 27,000 +0.00(+0.00%)
Aug 25, 2016 0.3500 0.3500 0.3500 0.3500 47,020 +0.04(+12.90%)
Aug 23, 2016 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Aug 17, 2016 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 15, 2016 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Aug 11, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 10, 2016 0.3000 0.3000 0.3000 0.3000 800 +0.00(+0.00%)
Aug 09, 2016 0.3000 0.3000 0.3000 0.3000 5,500 +0.05(+20.00%)
Aug 04, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
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.