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

Platinum Group Metals Ltd (NY: PLG )

1.670 -0.170 (-9.24%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jan 31, 2020 2.150 2.200 2.070 2.180 267,100 -0.03(-1.36%)
Jan 30, 2020 2.120 2.240 2.050 2.210 344,374 +0.07(+3.27%)
Jan 29, 2020 2.210 2.290 2.080 2.140 325,434 +0.01(+0.47%)
Jan 28, 2020 1.860 2.340 1.860 2.130 729,145 +0.28(+15.14%)
Jan 27, 2020 2.030 2.090 1.800 1.850 915,032 -0.36(-16.29%)
Jan 24, 2020 2.520 2.530 2.150 2.210 370,700 -0.19(-7.92%)
Jan 23, 2020 2.680 2.680 2.380 2.400 515,673 -0.28(-10.45%)
Jan 22, 2020 2.500 2.700 2.310 2.680 643,192 +0.11(+4.28%)
Jan 21, 2020 2.800 2.980 2.360 2.570 1,333,591 -0.08(-3.02%)
Jan 17, 2020 1.950 2.869 1.950 2.650 2,647,200 +0.70(+35.90%)
Jan 16, 2020 1.990 1.990 1.880 1.950 327,460 +0.02(+1.04%)
Jan 15, 2020 1.790 1.930 1.770 1.930 518,018 +0.15(+8.43%)
Jan 14, 2020 1.790 1.790 1.750 1.780 87,301 -0.01(-0.56%)
Jan 13, 2020 1.830 1.830 1.770 1.790 159,278 +0.01(+0.56%)
Jan 10, 2020 1.740 1.800 1.701 1.780 163,000 +0.08(+4.71%)
Jan 09, 2020 1.710 1.740 1.670 1.700 108,414 +0.00(+0.00%)
Jan 08, 2020 1.770 1.772 1.700 1.700 120,192 -0.09(-5.03%)
Jan 07, 2020 1.750 1.800 1.710 1.790 176,621 +0.04(+2.29%)
Jan 06, 2020 1.780 1.810 1.740 1.750 133,996 +0.00(+0.00%)
Jan 03, 2020 1.780 1.820 1.730 1.750 124,100 -0.03(-1.69%)
Jan 02, 2020 1.750 1.850 1.750 1.780 280,088 +0.09(+5.33%)
Dec 31, 2019 1.680 1.750 1.640 1.690 287,700 +0.04(+2.74%)
Dec 30, 2019 1.540 1.650 1.540 1.645 148,937 +0.10(+6.82%)
Dec 27, 2019 1.530 1.540 1.520 1.540 49,800 +0.01(+0.65%)
Dec 26, 2019 1.500 1.560 1.447 1.530 213,038 +0.08(+5.52%)
Dec 24, 2019 1.430 1.450 1.430 1.450 39,500 +0.00(+0.00%)
Dec 23, 2019 1.340 1.450 1.320 1.450 187,370 +0.13(+9.85%)
Dec 20, 2019 1.380 1.390 1.310 1.320 128,100 -0.09(-6.38%)
Dec 19, 2019 1.390 1.410 1.390 1.410 20,074 -0.01(-0.70%)
Dec 18, 2019 1.380 1.420 1.380 1.420 32,556 +0.04(+2.90%)
Dec 17, 2019 1.360 1.400 1.350 1.380 63,845 +0.02(+1.47%)
Dec 16, 2019 1.440 1.440 1.350 1.360 127,730 -0.08(-5.56%)
Dec 13, 2019 1.350 1.440 1.350 1.440 68,900 +0.09(+6.67%)
Dec 12, 2019 1.410 1.440 1.350 1.350 138,260 -0.08(-5.59%)
Dec 11, 2019 1.430 1.430 1.410 1.430 67,527 -0.01(-0.69%)
Dec 10, 2019 1.350 1.440 1.350 1.440 119,065 +0.08(+5.71%)
Dec 09, 2019 1.370 1.380 1.360 1.362 14,072 +0.00(+0.16%)
Dec 06, 2019 1.380 1.390 1.360 1.360 27,600 -0.03(-2.16%)
Dec 05, 2019 1.400 1.400 1.370 1.390 65,762 +0.01(+0.72%)
Dec 04, 2019 1.340 1.400 1.300 1.380 60,115 +0.03(+2.22%)
Dec 03, 2019 1.340 1.380 1.340 1.350 61,406 +0.01(+0.75%)
Dec 02, 2019 1.340 1.360 1.310 1.340 36,873 -0.01(-0.74%)
Nov 29, 2019 1.350 1.373 1.340 1.350 23,500 +0.00(+0.00%)
Nov 27, 2019 1.360 1.362 1.335 1.350 69,000 +0.00(+0.00%)
Nov 26, 2019 1.350 1.350 1.290 1.350 33,260 +0.03(+2.27%)
Nov 25, 2019 1.300 1.340 1.260 1.320 100,630 +0.00(+0.00%)
Nov 22, 2019 1.300 1.330 1.290 1.320 32,900 +0.01(+0.76%)
Nov 21, 2019 1.340 1.340 1.290 1.310 66,796 +0.00(+0.00%)
Nov 20, 2019 1.350 1.380 1.300 1.310 83,059 -0.07(-5.07%)
Nov 19, 2019 1.360 1.410 1.346 1.380 61,108 +0.02(+1.47%)
Nov 18, 2019 1.410 1.410 1.360 1.360 61,872 -0.06(-4.23%)
Nov 15, 2019 1.420 1.430 1.340 1.420 152,300 +0.03(+2.16%)
Nov 14, 2019 1.390 1.420 1.390 1.390 34,657 -0.02(-1.42%)
Nov 13, 2019 1.400 1.430 1.400 1.410 39,098 +0.01(+0.74%)
Nov 12, 2019 1.360 1.410 1.360 1.400 21,943 +0.01(+0.69%)
Nov 11, 2019 1.400 1.404 1.350 1.390 57,945 -0.03(-2.11%)
Nov 08, 2019 1.440 1.440 1.400 1.420 38,600 +0.01(+0.71%)
Nov 07, 2019 1.460 1.480 1.410 1.410 87,312 -0.06(-4.08%)
Nov 06, 2019 1.400 1.500 1.350 1.470 138,366 +0.06(+4.26%)
Nov 05, 2019 1.410 1.450 1.400 1.410 96,868 -0.05(-3.42%)
Nov 04, 2019 1.450 1.510 1.440 1.460 93,207 +0.01(+0.69%)
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.