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 (%)
Aug 31, 2017 6.300 6.500 6.100 6.484 47,759 +0.19(+2.95%)
Aug 30, 2017 6.400 6.500 6.006 6.298 65,506 -0.19(-2.93%)
Aug 29, 2017 6.900 6.900 6.100 6.488 135,525 +0.39(+6.36%)
Aug 28, 2017 5.600 6.450 5.489 6.100 153,157 +0.57(+10.37%)
Aug 25, 2017 5.500 5.600 5.205 5.527 44,383 +0.28(+5.28%)
Aug 24, 2017 5.250 5.420 5.175 5.250 19,271 -0.03(-0.61%)
Aug 23, 2017 5.300 5.427 5.199 5.282 21,186 +0.08(+1.63%)
Aug 22, 2017 5.600 5.600 5.154 5.197 34,907 -0.12(-2.26%)
Aug 21, 2017 5.200 5.500 5.200 5.317 30,784 +0.15(+2.90%)
Aug 18, 2017 5.494 5.575 5.150 5.167 35,692 -0.33(-6.05%)
Aug 17, 2017 5.900 5.900 5.450 5.500 22,276 -0.02(-0.34%)
Aug 16, 2017 5.145 5.564 5.145 5.519 42,187 +0.34(+6.50%)
Aug 15, 2017 5.450 5.499 5.050 5.182 70,453 -0.32(-5.78%)
Aug 14, 2017 5.500 5.500 5.300 5.500 30,383 +0.10(+1.85%)
Aug 11, 2017 5.800 5.864 5.350 5.400 35,340 -0.20(-3.57%)
Aug 10, 2017 5.800 5.960 5.500 5.600 77,110 +0.10(+1.76%)
Aug 09, 2017 5.500 5.536 5.201 5.503 48,967 +0.31(+5.97%)
Aug 08, 2017 5.200 5.550 5.051 5.193 89,314 -0.01(-0.13%)
Aug 07, 2017 5.700 5.800 5.100 5.200 137,752 -0.58(-10.03%)
Aug 04, 2017 6.400 6.400 5.644 5.780 94,396 -0.47(-7.52%)
Aug 03, 2017 6.500 6.604 6.200 6.250 69,847 -0.36(-5.46%)
Aug 02, 2017 6.950 6.950 6.576 6.611 31,175 -0.07(-1.05%)
Aug 01, 2017 7.500 7.500 6.500 6.681 125,404 -0.63(-8.62%)
Jul 31, 2017 7.800 7.800 7.264 7.311 36,739 -0.08(-1.03%)
Jul 28, 2017 7.200 7.446 7.200 7.387 44,418 +0.19(+2.60%)
Jul 27, 2017 7.340 7.432 7.100 7.200 79,181 -0.14(-1.91%)
Jul 26, 2017 7.830 7.830 7.300 7.340 67,198 -0.61(-7.61%)
Jul 25, 2017 7.500 7.993 7.478 7.945 40,526 +0.48(+6.42%)
Jul 24, 2017 7.500 7.700 7.300 7.466 48,493 -0.10(-1.31%)
Jul 21, 2017 7.999 8.000 7.465 7.565 61,556 -0.43(-5.35%)
Jul 20, 2017 8.071 7.900 7.993 21,617 -0.10(-1.25%)
Jul 19, 2017 8.300 8.300 8.000 8.094 17,449 -0.01(-0.09%)
Jul 18, 2017 8.299 8.300 8.000 8.101 37,893 -0.14(-1.66%)
Jul 17, 2017 8.200 8.500 8.123 8.238 25,567 +0.09(+1.08%)
Jul 14, 2017 8.200 8.372 8.000 8.150 13,585 +0.13(+1.62%)
Jul 13, 2017 8.500 8.500 7.903 8.020 34,564 -0.34(-4.02%)
Jul 12, 2017 8.225 8.454 8.100 8.356 24,584 +0.42(+5.24%)
Jul 11, 2017 7.500 8.087 7.350 7.940 43,117 +0.47(+6.31%)
Jul 10, 2017 7.150 7.584 7.150 7.469 42,956 +0.19(+2.60%)
Jul 07, 2017 7.601 7.800 7.200 7.280 87,934 -0.38(-5.00%)
Jul 06, 2017 7.531 7.900 7.500 7.663 16,982 +0.06(+0.83%)
Jul 05, 2017 8.238 8.300 7.500 7.600 63,297 -0.38(-4.75%)
Jul 03, 2017 8.360 8.600 7.900 7.979 22,508 -0.38(-4.51%)
Jun 30, 2017 8.500 8.715 8.200 8.356 22,463 -0.22(-2.55%)
Jun 29, 2017 9.000 9.000 8.500 8.575 29,070 -0.21(-2.33%)
Jun 28, 2017 8.700 9.095 8.607 8.780 37,643 +0.09(+1.08%)
Jun 27, 2017 8.791 8.800 8.448 8.686 13,203 +0.09(+1.00%)
Jun 26, 2017 8.700 8.700 8.215 8.600 28,369 -0.07(-0.77%)
Jun 23, 2017 8.550 8.800 8.398 8.667 47,778 +0.27(+3.17%)
Jun 22, 2017 8.200 8.932 8.000 8.401 61,811 +0.40(+5.01%)
Jun 21, 2017 8.200 8.300 7.802 8.000 44,217 -0.04(-0.45%)
Jun 20, 2017 7.900 8.106 7.581 8.036 53,484 +0.15(+1.97%)
Jun 19, 2017 8.500 8.600 7.501 7.881 122,052 -0.63(-7.40%)
Jun 16, 2017 9.500 9.500 8.000 8.511 142,611 -0.79(-8.48%)
Jun 15, 2017 10.00 10.50 9.000 9.300 117,896 -0.70(-7.00%)
Jun 14, 2017 10.60 11.20 10.00 10.00 55,803 -0.50(-4.76%)
Jun 13, 2017 10.40 10.50 10.10 10.50 40,054 +0.10(+0.96%)
Jun 12, 2017 10.20 10.40 10.00 10.40 105,394 -0.10(-0.95%)
Jun 09, 2017 11.40 11.70 10.00 10.50 142,256 -0.90(-7.89%)
Jun 08, 2017 11.40 11.40 11.05 11.40 27,678 +0.00(+0.00%)
Jun 07, 2017 12.30 12.30 11.00 11.40 61,384 -0.80(-6.56%)
Jun 06, 2017 11.60 12.30 11.40 12.20 101,872 +0.80(+7.02%)
Jun 05, 2017 11.20 11.60 11.10 11.40 31,862 +0.30(+2.70%)
Jun 02, 2017 10.80 11.30 10.70 11.10 48,577 +0.50(+4.72%)
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.