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

Platinum Group Metals Ltd (NY: PLG )

1.750 +0.080 (+4.79%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 30, 2017 3.480 3.570 3.300 3.300 39,537 -0.13(-3.90%)
Nov 29, 2017 3.400 3.600 3.334 3.434 73,627 +0.15(+4.60%)
Nov 28, 2017 3.230 3.340 3.190 3.283 74,628 +0.06(+1.92%)
Nov 27, 2017 3.600 3.600 3.220 3.221 186,813 -0.47(-12.80%)
Nov 24, 2017 3.982 3.982 3.602 3.694 90,457 -0.29(-7.21%)
Nov 22, 2017 3.914 4.027 3.850 3.981 61,516 +0.05(+1.38%)
Nov 21, 2017 3.825 4.000 3.820 3.927 35,923 +0.14(+3.56%)
Nov 20, 2017 3.933 4.000 3.775 3.792 99,765 -0.14(-3.54%)
Nov 17, 2017 3.939 4.050 3.931 3.931 55,259 +0.02(+0.54%)
Nov 16, 2017 4.000 4.000 3.900 3.910 26,072 -0.01(-0.18%)
Nov 15, 2017 3.926 4.005 3.900 3.917 42,776 -0.03(-0.76%)
Nov 14, 2017 3.900 4.000 3.900 3.947 43,685 +0.05(+1.18%)
Nov 13, 2017 4.000 4.125 3.900 3.901 44,116 -0.07(-1.86%)
Nov 10, 2017 3.950 4.100 3.917 3.975 54,807 +0.02(+0.38%)
Nov 09, 2017 3.939 4.000 3.900 3.960 49,133 +0.06(+1.51%)
Nov 08, 2017 3.900 3.975 3.900 3.901 46,551 +0.00(+0.03%)
Nov 07, 2017 3.939 4.048 3.900 3.900 41,789 -0.02(-0.54%)
Nov 06, 2017 3.939 4.100 3.901 3.921 63,517 -0.02(-0.48%)
Nov 03, 2017 4.000 4.199 3.901 3.940 44,794 -0.07(-1.75%)
Nov 02, 2017 4.228 4.303 4.000 4.010 44,751 -0.27(-6.24%)
Nov 01, 2017 4.070 4.400 4.001 4.277 62,777 +0.23(+5.79%)
Oct 31, 2017 4.150 4.235 4.015 4.043 37,347 -0.19(-4.58%)
Oct 30, 2017 4.324 4.200 4.237 12,273 +0.03(+0.81%)
Oct 27, 2017 4.300 4.300 4.100 4.203 27,768 -0.10(-2.32%)
Oct 26, 2017 4.100 4.350 4.091 4.303 30,307 +0.15(+3.69%)
Oct 25, 2017 4.200 4.321 4.111 4.150 46,124 -0.23(-5.25%)
Oct 24, 2017 4.500 4.509 4.240 4.380 33,962 -0.11(-2.41%)
Oct 23, 2017 4.600 4.600 4.425 4.488 23,370 -0.10(-2.12%)
Oct 20, 2017 5.200 5.200 4.500 4.585 40,438 +0.08(+1.80%)
Oct 19, 2017 4.800 4.800 4.412 4.504 28,026 -0.20(-4.31%)
Oct 18, 2017 4.800 4.815 4.218 4.707 64,022 -0.11(-2.22%)
Oct 17, 2017 5.197 5.290 4.772 4.814 98,650 -0.32(-6.16%)
Oct 16, 2017 4.208 5.369 4.200 5.130 338,617 +0.93(+22.20%)
Oct 13, 2017 4.111 4.257 4.083 4.198 29,650 +0.10(+2.39%)
Oct 12, 2017 4.177 4.177 4.078 4.100 22,126 -0.00(-0.02%)
Oct 11, 2017 4.094 4.170 3.977 4.101 28,714 +0.06(+1.41%)
Oct 10, 2017 4.200 4.200 4.000 4.044 27,098 -0.15(-3.67%)
Oct 09, 2017 4.050 4.200 4.050 4.198 27,284 +0.15(+3.68%)
Oct 06, 2017 4.001 4.166 4.000 4.049 29,156 -0.01(-0.20%)
Oct 05, 2017 4.070 4.088 3.930 4.057 23,508 +0.04(+1.06%)
Oct 04, 2017 4.100 4.183 3.963 4.014 28,775 -0.09(-2.09%)
Oct 03, 2017 3.900 4.280 3.900 4.100 49,783 +0.20(+5.13%)
Oct 02, 2017 4.200 4.278 3.900 3.900 52,417 -0.20(-4.88%)
Sep 29, 2017 3.900 4.190 3.802 4.100 125,383 +0.28(+7.47%)
Sep 28, 2017 3.650 3.844 3.600 3.815 62,951 +0.17(+4.55%)
Sep 27, 2017 3.600 3.749 3.500 3.649 79,814 +0.00(+0.00%)
Sep 26, 2017 3.700 3.749 3.531 3.649 42,223 -0.10(-2.67%)
Sep 25, 2017 4.000 4.000 3.656 3.749 68,010 +0.00(+0.05%)
Sep 22, 2017 3.990 4.085 3.718 3.747 45,259 -0.13(-3.30%)
Sep 21, 2017 3.800 3.915 3.744 3.875 51,829 +0.12(+3.20%)
Sep 20, 2017 3.700 4.098 3.700 3.755 56,641 -0.02(-0.42%)
Sep 19, 2017 3.900 3.950 3.700 3.771 86,027 -0.03(-0.91%)
Sep 18, 2017 4.541 4.542 3.800 3.805 213,696 -0.73(-16.10%)
Sep 15, 2017 4.800 4.899 4.536 4.536 69,606 -0.25(-5.28%)
Sep 14, 2017 5.000 5.100 4.750 4.789 47,517 -0.08(-1.60%)
Sep 13, 2017 5.000 5.099 4.795 4.867 44,898 -0.01(-0.21%)
Sep 12, 2017 4.900 5.000 4.701 4.877 39,681 +0.01(+0.16%)
Sep 11, 2017 5.080 5.094 4.800 4.869 29,849 -0.17(-3.47%)
Sep 08, 2017 5.300 5.472 4.600 5.044 120,575 -0.21(-3.98%)
Sep 07, 2017 5.700 5.750 5.200 5.253 171,768 -0.73(-12.22%)
Sep 06, 2017 7.000 7.000 5.600 5.984 165,256 -0.89(-12.99%)
Sep 05, 2017 7.200 7.200 6.750 6.877 74,426 -0.08(-1.21%)
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.