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

Platinum Group Metals Ltd (NY: PLG )

1.810 -0.100 (-5.24%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Jun 30, 2017 0.8500 0.8715 0.8200 0.8356 224,631 -0.02(-2.55%)
Jun 29, 2017 0.9000 0.9000 0.8500 0.8575 290,706 -0.02(-2.33%)
Jun 28, 2017 0.8700 0.9095 0.8607 0.8780 376,435 +0.01(+1.08%)
Jun 27, 2017 0.8791 0.8800 0.8448 0.8686 132,031 +0.01(+1.00%)
Jun 26, 2017 0.8700 0.8700 0.8215 0.8600 283,691 -0.01(-0.77%)
Jun 23, 2017 0.8550 0.8800 0.8398 0.8667 477,783 +0.03(+3.17%)
Jun 22, 2017 0.8200 0.8932 0.8000 0.8401 618,119 +0.04(+5.01%)
Jun 21, 2017 0.8200 0.8300 0.7802 0.8000 442,179 -0.00(-0.45%)
Jun 20, 2017 0.7900 0.8106 0.7581 0.8036 534,845 +0.02(+1.97%)
Jun 19, 2017 0.8500 0.8600 0.7501 0.7881 1,220,524 -0.06(-7.40%)
Jun 16, 2017 0.9500 0.9500 0.8000 0.8511 1,426,114 -0.08(-8.48%)
Jun 15, 2017 1.000 1.050 0.9000 0.9300 1,178,964 -0.07(-7.00%)
Jun 14, 2017 1.060 1.120 1.000 1.000 558,039 -0.05(-4.76%)
Jun 13, 2017 1.040 1.050 1.010 1.050 400,544 +0.01(+0.96%)
Jun 12, 2017 1.020 1.040 1.000 1.040 1,053,944 -0.01(-0.95%)
Jun 09, 2017 1.140 1.170 1.000 1.050 1,422,560 -0.09(-7.89%)
Jun 08, 2017 1.140 1.140 1.105 1.140 276,789 +0.00(+0.00%)
Jun 07, 2017 1.230 1.230 1.100 1.140 613,848 -0.08(-6.56%)
Jun 06, 2017 1.160 1.230 1.140 1.220 1,018,729 +0.08(+7.02%)
Jun 05, 2017 1.120 1.160 1.110 1.140 318,628 +0.03(+2.70%)
Jun 02, 2017 1.080 1.130 1.070 1.110 485,779 +0.05(+4.72%)
Jun 01, 2017 1.060 1.070 1.050 1.060 222,820 -0.01(-0.93%)
May 31, 2017 1.100 1.100 1.060 1.070 334,947 -0.02(-1.83%)
May 30, 2017 1.120 1.140 1.072 1.090 423,407 -0.03(-2.68%)
May 26, 2017 1.130 1.140 1.080 1.120 619,561 -0.01(-0.88%)
May 25, 2017 1.140 1.160 1.120 1.130 391,865 -0.02(-1.74%)
May 24, 2017 1.170 1.190 1.140 1.150 374,367 -0.04(-3.36%)
May 23, 2017 1.170 1.190 1.160 1.190 562,829 +0.01(+0.85%)
May 22, 2017 1.170 1.200 1.160 1.180 259,630 -0.01(-0.84%)
May 19, 2017 1.160 1.210 1.140 1.190 388,022 +0.03(+2.59%)
May 18, 2017 1.160 1.230 1.140 1.160 698,953 -0.02(-1.69%)
May 17, 2017 1.140 1.230 1.130 1.180 663,433 +0.02(+1.72%)
May 16, 2017 1.180 1.180 1.130 1.160 426,166 -0.02(-1.69%)
May 15, 2017 1.220 1.230 1.150 1.180 662,228 +0.00(+0.00%)
May 12, 2017 1.100 1.180 1.100 1.180 771,514 +0.08(+7.27%)
May 11, 2017 1.080 1.110 1.070 1.100 554,102 +0.02(+1.85%)
May 10, 2017 1.100 1.130 1.080 1.080 626,373 -0.02(-1.82%)
May 09, 2017 1.120 1.128 1.070 1.100 562,826 -0.01(-0.90%)
May 08, 2017 1.140 1.140 1.100 1.110 472,555 -0.01(-0.89%)
May 05, 2017 1.090 1.150 1.080 1.120 499,718 +0.03(+2.75%)
May 04, 2017 1.120 1.140 1.030 1.090 1,257,875 -0.04(-3.54%)
May 03, 2017 1.160 1.160 1.120 1.130 905,267 -0.04(-3.42%)
May 02, 2017 1.160 1.200 1.160 1.170 514,628 -0.02(-1.68%)
May 01, 2017 1.200 1.200 1.160 1.190 663,523 +0.00(+0.00%)
Apr 28, 2017 1.210 1.210 1.180 1.190 1,031,980 -0.03(-2.46%)
Apr 27, 2017 1.270 1.270 1.170 1.220 963,649 -0.04(-3.17%)
Apr 26, 2017 1.200 1.278 1.190 1.260 1,138,995 +0.04(+3.28%)
Apr 25, 2017 1.220 1.250 1.160 1.220 952,894 -0.01(-0.81%)
Apr 24, 2017 1.260 1.270 1.180 1.230 1,327,527 -0.03(-2.38%)
Apr 21, 2017 1.300 1.300 1.260 1.260 1,026,461 -0.03(-2.70%)
Apr 20, 2017 1.280 1.310 1.270 1.295 918,497 +0.01(+1.17%)
Apr 19, 2017 1.280 1.310 1.250 1.280 3,160,981 -0.19(-12.93%)
Apr 18, 2017 1.500 1.530 1.429 1.470 1,010,553 -0.06(-3.92%)
Apr 17, 2017 1.540 1.550 1.520 1.530 299,575 +0.00(+0.00%)
Apr 13, 2017 1.540 1.540 1.510 1.530 323,904 +0.01(+0.66%)
Apr 12, 2017 1.580 1.580 1.500 1.520 627,681 -0.04(-2.56%)
Apr 11, 2017 1.480 1.590 1.480 1.560 654,676 +0.06(+4.00%)
Apr 10, 2017 1.490 1.500 1.460 1.500 448,091 +0.00(+0.00%)
Apr 07, 2017 1.540 1.548 1.490 1.500 652,589 -0.03(-1.96%)
Apr 06, 2017 1.510 1.540 1.500 1.530 442,377 +0.02(+1.32%)
Apr 05, 2017 1.580 1.580 1.500 1.510 1,029,058 -0.06(-3.82%)
Apr 04, 2017 1.680 1.720 1.550 1.570 933,930 -0.13(-7.65%)
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.