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 (%)
Jul 31, 2017 0.7800 0.7800 0.7264 0.7311 367,390 -0.01(-1.03%)
Jul 28, 2017 0.7200 0.7446 0.7200 0.7387 444,189 +0.02(+2.60%)
Jul 27, 2017 0.7340 0.7432 0.7100 0.7200 791,812 -0.01(-1.91%)
Jul 26, 2017 0.7830 0.7830 0.7300 0.7340 671,984 -0.06(-7.61%)
Jul 25, 2017 0.7500 0.7993 0.7478 0.7945 405,261 +0.05(+6.42%)
Jul 24, 2017 0.7500 0.7700 0.7300 0.7466 484,933 -0.01(-1.31%)
Jul 21, 2017 0.7999 0.8000 0.7465 0.7565 615,562 -0.04(-5.35%)
Jul 20, 2017 0.8071 0.7900 0.7993 216,176 -0.01(-1.25%)
Jul 19, 2017 0.8300 0.8300 0.8000 0.8094 174,499 -0.00(-0.09%)
Jul 18, 2017 0.8299 0.8300 0.8000 0.8101 378,936 -0.01(-1.66%)
Jul 17, 2017 0.8200 0.8500 0.8123 0.8238 255,677 +0.01(+1.08%)
Jul 14, 2017 0.8200 0.8372 0.8000 0.8150 135,851 +0.01(+1.62%)
Jul 13, 2017 0.8500 0.8500 0.7903 0.8020 345,649 -0.03(-4.02%)
Jul 12, 2017 0.8225 0.8454 0.8100 0.8356 245,847 +0.04(+5.24%)
Jul 11, 2017 0.7500 0.8087 0.7350 0.7940 431,172 +0.05(+6.31%)
Jul 10, 2017 0.7150 0.7584 0.7150 0.7469 429,564 +0.02(+2.60%)
Jul 07, 2017 0.7601 0.7800 0.7200 0.7280 879,343 -0.04(-5.00%)
Jul 06, 2017 0.7531 0.7900 0.7500 0.7663 169,829 +0.01(+0.83%)
Jul 05, 2017 0.8238 0.8300 0.7500 0.7600 632,978 -0.04(-4.75%)
Jul 03, 2017 0.8360 0.8600 0.7900 0.7979 225,080 -0.04(-4.51%)
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%)
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.