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 (%)
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%)
Jun 03, 2019 1.350 1.440 1.330 1.360 84,106 +0.05(+3.44%)
May 31, 2019 1.320 1.375 1.300 1.315 22,600 +0.01(+1.14%)
May 30, 2019 1.300 1.400 1.300 1.300 69,387 -0.02(-1.52%)
May 29, 2019 1.250 1.350 1.250 1.320 46,666 +0.07(+5.60%)
May 28, 2019 1.300 1.320 1.250 1.250 48,689 -0.08(-6.02%)
May 24, 2019 1.270 1.340 1.270 1.330 66,300 +0.06(+4.72%)
May 23, 2019 1.280 1.330 1.270 1.270 39,581 -0.01(-0.78%)
May 22, 2019 1.320 1.330 1.270 1.280 113,164 -0.03(-2.30%)
May 21, 2019 1.260 1.330 1.260 1.310 39,533 +0.05(+3.98%)
May 20, 2019 1.340 1.350 1.260 1.260 104,708 -0.09(-6.67%)
May 17, 2019 1.350 1.370 1.350 1.350 57,000 -0.02(-1.46%)
May 16, 2019 1.380 1.395 1.360 1.370 19,460 -0.01(-0.72%)
May 15, 2019 1.370 1.400 1.370 1.380 20,626 +0.00(+0.00%)
May 14, 2019 1.400 1.400 1.360 1.380 34,206 -0.01(-0.72%)
May 13, 2019 1.410 1.450 1.380 1.390 111,437 -0.04(-2.80%)
May 10, 2019 1.390 1.460 1.360 1.430 79,600 +0.06(+4.38%)
May 09, 2019 1.400 1.410 1.330 1.370 78,162 -0.04(-2.84%)
May 08, 2019 1.450 1.450 1.400 1.410 15,954 -0.04(-2.76%)
May 07, 2019 1.430 1.450 1.410 1.450 26,293 +0.01(+0.69%)
May 06, 2019 1.370 1.453 1.370 1.440 36,783 +0.07(+5.11%)
May 03, 2019 1.400 1.460 1.370 1.370 145,400 -0.05(-3.52%)
May 02, 2019 1.340 1.429 1.340 1.420 102,665 +0.07(+5.19%)
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.