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

Platinum Group Metals Ltd (NY: PLG )

1.871 -0.009 (-0.46%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 20, 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 (%)
Dec 31, 2018 1.470 1.505 1.430 1.490 70,500 -0.01(-0.67%)
Dec 28, 2018 1.360 1.500 1.330 1.500 122,500 +0.18(+13.64%)
Dec 27, 2018 1.280 1.320 1.270 1.320 48,625 +0.05(+3.94%)
Dec 26, 2018 1.250 1.290 1.210 1.270 86,184 +0.07(+5.83%)
Dec 24, 2018 1.200 1.280 1.200 1.200 54,800 +0.00(+0.00%)
Dec 21, 2018 1.250 1.250 1.200 1.200 66,600 -0.05(-4.00%)
Dec 20, 2018 1.420 1.466 1.200 1.250 245,818 -0.16(-11.35%)
Dec 19, 2018 1.510 1.510 1.400 1.410 217,612 -0.06(-4.08%)
Dec 18, 2018 1.690 1.690 1.400 1.470 115,371 -0.05(-3.29%)
Dec 17, 2018 1.530 1.640 1.390 1.520 338,987 -0.08(-5.00%)
Dec 14, 2018 1.600 1.600 1.500 1.600 40,870 +0.04(+2.56%)
Dec 13, 2018 1.500 1.580 1.500 1.560 62,003 +0.05(+3.31%)
Dec 12, 2018 1.400 1.550 1.400 1.510 38,941 +0.02(+1.14%)
Dec 11, 2018 1.555 1.555 1.445 1.493 32,627 -0.01(-0.47%)
Dec 10, 2018 1.490 1.555 1.449 1.500 40,273 +0.00(+0.00%)
Dec 07, 2018 1.500 1.500 1.400 1.500 69,130 +0.06(+4.17%)
Dec 06, 2018 1.400 1.468 1.400 1.440 59,652 +0.04(+2.86%)
Dec 04, 2018 1.500 1.500 1.400 1.400 47,710 -0.12(-7.83%)
Dec 03, 2018 1.550 1.599 1.482 1.519 59,355 -0.02(-1.36%)
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%)
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.