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

Platinum Group Metals Ltd (NY: PLG )

1.640 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 2018 1.650 1.650 1.500 1.540 52,310 -0.04(-2.84%)
Nov 29, 2018 1.502 1.700 1.502 1.585 58,224 +0.08(+5.53%)
Nov 28, 2018 1.450 1.550 1.450 1.502 29,220 +0.03(+1.90%)
Nov 27, 2018 1.560 1.600 1.435 1.474 61,073 -0.08(-4.90%)
Nov 26, 2018 1.500 1.600 1.458 1.550 40,606 +0.05(+3.33%)
Nov 23, 2018 1.500 1.600 1.500 1.500 28,960 +0.05(+3.45%)
Nov 21, 2018 1.450 1.450 1.450 0 -0.19(-11.31%)
Nov 20, 2018 1.705 1.750 1.600 1.635 38,757 -0.11(-6.46%)
Nov 19, 2018 1.870 1.900 1.601 1.748 61,691 -0.10(-5.51%)
Nov 16, 2018 1.890 1.970 1.800 1.850 137,080 +0.10(+5.71%)
Nov 15, 2018 1.601 1.800 1.601 1.750 61,080 +0.15(+9.31%)
Nov 14, 2018 1.778 1.778 1.480 1.601 102,692 -0.16(-9.03%)
Nov 13, 2018 1.800 1.819 1.755 1.760 52,130 -0.04(-2.11%)
Nov 12, 2018 1.801 1.834 1.753 1.798 47,606 -0.00(-0.11%)
Nov 09, 2018 2.000 2.000 1.800 1.800 96,220 -0.14(-7.36%)
Nov 08, 2018 1.970 1.970 1.910 1.943 45,717 -0.02(-0.87%)
Nov 07, 2018 1.960 1.980 1.894 1.960 102,450 +0.06(+3.16%)
Nov 06, 2018 1.960 1.977 1.851 1.900 76,107 -0.06(-3.06%)
Nov 05, 2018 1.900 2.000 1.851 1.960 265,674 +0.12(+6.52%)
Nov 02, 2018 1.900 1.900 1.750 1.840 244,980 +0.09(+5.38%)
Nov 01, 2018 1.670 1.780 1.670 1.746 110,042 +0.08(+4.55%)
Oct 31, 2018 1.500 1.725 1.460 1.670 202,820 +0.19(+12.84%)
Oct 30, 2018 1.510 1.600 1.430 1.480 66,762 +0.01(+0.68%)
Oct 29, 2018 1.450 1.600 1.450 1.470 43,233 +0.07(+5.00%)
Oct 26, 2018 1.600 1.600 1.400 1.400 88,070 -0.13(-8.26%)
Oct 25, 2018 1.500 1.697 1.313 1.526 363,970 +0.21(+16.22%)
Oct 24, 2018 1.400 1.466 1.270 1.313 88,588 +0.04(+3.47%)
Oct 23, 2018 1.499 1.500 1.101 1.269 290,641 -0.23(-15.23%)
Oct 22, 2018 1.550 1.600 1.493 1.497 67,750 -0.00(-0.20%)
Oct 19, 2018 1.660 1.700 1.350 1.500 127,760 -0.18(-10.66%)
Oct 18, 2018 1.680 1.700 1.660 1.679 34,943 -0.00(-0.06%)
Oct 17, 2018 1.671 1.750 1.650 1.680 25,957 -0.02(-1.18%)
Oct 16, 2018 1.700 1.800 1.700 1.700 66,407 +0.00(+0.00%)
Oct 15, 2018 1.700 1.759 1.650 1.700 98,984 -0.05(-2.86%)
Oct 12, 2018 1.650 1.750 1.610 1.750 82,960 +0.10(+6.19%)
Oct 11, 2018 1.640 1.750 1.600 1.648 135,523 +0.03(+1.85%)
Oct 10, 2018 1.700 1.747 1.600 1.618 97,234 -0.07(-4.26%)
Oct 09, 2018 1.680 1.800 1.600 1.690 49,516 +0.03(+1.81%)
Oct 08, 2018 1.850 1.851 1.600 1.660 81,840 -0.14(-7.78%)
Oct 05, 2018 1.900 1.900 1.700 1.800 71,350 +0.01(+0.73%)
Oct 04, 2018 1.835 1.879 1.760 1.787 132,793 -0.05(-2.62%)
Oct 03, 2018 1.820 1.900 1.800 1.835 83,601 -0.00(-0.22%)
Oct 02, 2018 1.820 1.920 1.800 1.839 133,423 +0.01(+0.38%)
Oct 01, 2018 1.800 1.890 1.800 1.832 107,056 +0.09(+5.29%)
Sep 28, 2018 1.750 1.850 1.720 1.740 36,230 -0.04(-2.08%)
Sep 27, 2018 1.850 1.860 1.750 1.777 138,439 -0.07(-3.53%)
Sep 26, 2018 1.840 1.889 1.751 1.842 146,880 +0.00(+0.05%)
Sep 25, 2018 1.900 1.900 1.800 1.841 101,872 -0.02(-1.13%)
Sep 24, 2018 1.910 1.910 1.750 1.862 214,984 +0.08(+4.61%)
Sep 21, 2018 1.950 1.950 1.750 1.780 266,400 -0.10(-5.17%)
Sep 20, 2018 1.900 1.970 1.780 1.877 440,857 +0.05(+2.79%)
Sep 19, 2018 1.650 1.850 1.587 1.826 406,033 +0.25(+15.72%)
Sep 18, 2018 1.550 1.697 1.500 1.578 165,215 +0.03(+1.81%)
Sep 17, 2018 1.650 1.650 1.401 1.550 208,701 +0.00(+0.00%)
Sep 14, 2018 1.700 1.740 1.550 1.550 216,650 -0.05(-3.31%)
Sep 13, 2018 1.500 1.744 1.432 1.603 914,357 +0.24(+17.26%)
Sep 12, 2018 1.250 1.379 1.200 1.367 379,267 +0.17(+13.92%)
Sep 11, 2018 1.200 1.220 1.140 1.200 102,979 +0.00(+0.00%)
Sep 10, 2018 1.250 1.300 1.126 1.200 91,216 +0.03(+2.56%)
Sep 07, 2018 1.150 1.230 1.100 1.170 178,510 +0.07(+6.36%)
Sep 06, 2018 1.100 1.230 1.074 1.100 220,653 +0.05(+4.56%)
Sep 05, 2018 1.034 1.075 1.034 1.052 25,807 +0.01(+0.48%)
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.