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 30, 2019 1.570 2.000 1.570 1.990 1,530,000 +0.48(+31.79%)
Aug 29, 2019 1.480 1.750 1.450 1.510 666,173 +0.08(+5.59%)
Aug 28, 2019 1.250 1.470 1.250 1.430 293,022 +0.16(+12.93%)
Aug 27, 2019 1.270 1.279 1.250 1.266 80,195 +0.02(+1.30%)
Aug 26, 2019 1.220 1.270 1.190 1.250 167,947 +0.04(+3.31%)
Aug 23, 2019 1.280 1.280 1.200 1.210 67,800 -0.05(-3.97%)
Aug 22, 2019 1.270 1.270 1.220 1.260 50,925 -0.01(-0.45%)
Aug 21, 2019 1.180 1.370 1.170 1.266 182,179 +0.09(+7.26%)
Aug 20, 2019 1.230 1.230 1.170 1.180 44,329 -0.03(-2.48%)
Aug 19, 2019 1.190 1.220 1.150 1.210 48,425 +0.02(+1.68%)
Aug 16, 2019 1.200 1.230 1.040 1.190 190,600 -0.06(-4.80%)
Aug 15, 2019 1.300 1.330 1.230 1.250 169,966 -0.06(-4.94%)
Aug 14, 2019 1.440 1.440 1.310 1.315 87,846 -0.09(-6.74%)
Aug 13, 2019 1.380 1.420 1.350 1.410 115,220 +0.04(+2.91%)
Aug 12, 2019 1.346 1.380 1.330 1.370 55,034 +0.02(+1.80%)
Aug 09, 2019 1.350 1.390 1.330 1.346 98,300 +0.01(+0.44%)
Aug 08, 2019 1.290 1.350 1.290 1.340 60,645 +0.11(+8.94%)
Aug 07, 2019 1.360 1.380 1.230 1.230 110,010 -0.09(-6.82%)
Aug 06, 2019 1.300 1.360 1.300 1.320 89,006 +0.03(+2.33%)
Aug 05, 2019 1.360 1.380 1.290 1.290 51,469 -0.03(-2.27%)
Aug 02, 2019 1.310 1.330 1.290 1.320 119,700 +0.00(+0.00%)
Aug 01, 2019 1.400 1.410 1.300 1.320 209,310 -0.09(-6.38%)
Jul 31, 2019 1.430 1.450 1.400 1.410 33,290 -0.04(-2.76%)
Jul 30, 2019 1.470 1.480 1.430 1.450 31,275 +0.01(+0.69%)
Jul 29, 2019 1.400 1.470 1.400 1.440 91,153 +0.06(+4.73%)
Jul 26, 2019 1.370 1.380 1.350 1.375 60,700 +0.00(+0.36%)
Jul 25, 2019 1.380 1.400 1.350 1.370 28,037 -0.04(-2.84%)
Jul 24, 2019 1.440 1.440 1.400 1.410 48,553 +0.00(+0.00%)
Jul 23, 2019 1.460 1.460 1.400 1.410 67,626 -0.04(-2.76%)
Jul 22, 2019 1.450 1.460 1.411 1.450 57,843 +0.00(+0.00%)
Jul 19, 2019 1.380 1.460 1.340 1.450 118,800 +0.07(+5.07%)
Jul 18, 2019 1.450 1.450 1.300 1.380 187,438 -0.06(-4.17%)
Jul 17, 2019 1.400 1.450 1.390 1.440 52,762 +0.06(+4.35%)
Jul 16, 2019 1.420 1.470 1.380 1.380 69,090 -0.06(-4.17%)
Jul 15, 2019 1.460 1.470 1.432 1.440 41,444 +0.01(+0.70%)
Jul 12, 2019 1.420 1.470 1.410 1.430 45,800 +0.02(+1.42%)
Jul 11, 2019 1.510 1.510 1.380 1.410 167,884 -0.10(-6.62%)
Jul 10, 2019 1.530 1.550 1.510 1.510 56,473 -0.02(-1.31%)
Jul 09, 2019 1.500 1.550 1.500 1.530 63,259 +0.04(+2.68%)
Jul 08, 2019 1.500 1.500 1.460 1.490 49,957 +0.01(+0.68%)
Jul 05, 2019 1.440 1.500 1.440 1.480 188,500 +0.05(+3.50%)
Jul 03, 2019 1.340 1.430 1.340 1.430 85,500 +0.09(+6.72%)
Jul 02, 2019 1.320 1.360 1.320 1.340 83,301 +0.02(+1.52%)
Jul 01, 2019 1.310 1.350 1.310 1.320 80,917 +0.01(+0.76%)
Jun 28, 2019 1.290 1.320 1.290 1.310 127,200 +0.02(+1.55%)
Jun 27, 2019 1.260 1.300 1.230 1.290 74,224 +0.03(+2.38%)
Jun 26, 2019 1.310 1.310 1.230 1.260 98,625 -0.03(-2.33%)
Jun 25, 2019 1.220 1.300 1.220 1.290 162,289 +0.07(+5.74%)
Jun 24, 2019 1.140 1.240 1.135 1.220 393,733 +0.07(+6.09%)
Jun 21, 2019 1.180 1.180 1.120 1.150 60,200 +0.00(+0.00%)
Jun 20, 2019 1.180 1.190 1.120 1.150 80,225 +0.00(+0.00%)
Jun 19, 2019 1.180 1.190 1.090 1.150 112,205 -0.02(-1.71%)
Jun 18, 2019 1.200 1.250 1.170 1.170 77,286 -0.04(-3.19%)
Jun 17, 2019 1.230 1.230 1.180 1.208 68,200 -0.00(-0.12%)
Jun 14, 2019 1.200 1.230 1.200 1.210 39,700 +0.00(+0.00%)
Jun 13, 2019 1.280 1.280 1.180 1.210 55,597 -0.02(-1.63%)
Jun 12, 2019 1.260 1.350 1.220 1.230 29,637 -0.03(-2.38%)
Jun 11, 2019 1.250 1.260 1.230 1.260 46,638 +0.06(+5.00%)
Jun 10, 2019 1.300 1.320 1.170 1.200 72,582 -0.12(-9.09%)
Jun 07, 2019 1.350 1.390 1.310 1.320 24,300 +0.01(+0.76%)
Jun 06, 2019 1.360 1.360 1.310 1.310 61,562 -0.02(-1.50%)
Jun 05, 2019 1.420 1.420 1.300 1.330 32,992 -0.06(-4.32%)
Jun 04, 2019 1.350 1.440 1.350 1.390 30,283 +0.03(+2.21%)
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.