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

Platinum Group Metals Ltd (NY: PLG )

1.760 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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, 2018 1.072 1.072 1.000 1.013 53,617 -0.04(-3.98%)
Jul 30, 2018 1.095 1.100 1.030 1.055 115,545 -0.03(-2.31%)
Jul 27, 2018 1.050 1.080 1.050 1.080 53,280 +0.03(+2.86%)
Jul 26, 2018 1.089 1.089 1.050 1.050 46,140 -0.03(-2.69%)
Jul 25, 2018 1.095 1.095 1.023 1.079 82,070 +0.01(+1.31%)
Jul 24, 2018 1.003 1.095 1.003 1.065 176,807 +0.06(+6.29%)
Jul 23, 2018 1.012 1.040 0.9900 1.002 76,296 -0.03(-2.81%)
Jul 20, 2018 1.030 1.081 0.9760 1.031 93,223 +0.01(+1.08%)
Jul 19, 2018 1.030 1.030 0.9700 1.020 105,963 -0.00(-0.39%)
Jul 18, 2018 0.9700 1.040 0.9700 1.024 75,565 +0.02(+1.99%)
Jul 17, 2018 1.100 1.100 0.9780 1.004 109,098 -0.06(-5.64%)
Jul 16, 2018 1.070 1.070 1.000 1.064 106,199 +0.02(+2.31%)
Jul 13, 2018 1.020 1.080 1.000 1.040 61,490 +0.02(+1.83%)
Jul 12, 2018 1.100 1.125 1.020 1.021 98,437 -0.08(-7.15%)
Jul 11, 2018 1.100 1.129 1.060 1.100 50,903 +0.03(+3.19%)
Jul 10, 2018 1.195 1.195 1.066 1.066 142,075 -0.07(-6.49%)
Jul 09, 2018 1.170 1.175 1.120 1.140 152,951 -0.01(-0.78%)
Jul 06, 2018 1.200 1.200 1.100 1.149 86,703 +0.05(+4.45%)
Jul 05, 2018 1.111 1.200 1.100 1.100 126,476 -0.01(-0.90%)
Jul 03, 2018 1.110 1.110 1.110 0 +0.02(+1.37%)
Jul 02, 2018 1.070 1.129 1.038 1.095 63,058 +0.06(+5.49%)
Jun 29, 2018 1.107 1.038 99,994 +0.04(+3.90%)
Jun 28, 2018 1.150 1.164 0.9750 0.9990 174,073 -0.09(-8.43%)
Jun 27, 2018 1.140 1.175 1.090 1.091 1,717,588 -0.04(-3.23%)
Jun 26, 2018 1.195 1.198 1.050 1.127 170,976 -0.06(-5.18%)
Jun 25, 2018 1.000 1.297 0.9610 1.189 669,552 +0.19(+18.90%)
Jun 22, 2018 1.000 1.030 0.9540 1.000 88,363 -0.01(-0.67%)
Jun 21, 2018 0.9980 1.015 0.9500 1.007 93,386 +0.01(+0.87%)
Jun 20, 2018 1.065 1.065 0.9512 0.9981 102,410 -0.02(-2.34%)
Jun 19, 2018 1.015 1.040 0.9800 1.022 125,953 +0.00(+0.20%)
Jun 18, 2018 1.050 1.070 1.015 1.020 74,961 -0.03(-2.86%)
Jun 15, 2018 1.060 1.060 1.050 92,540 -0.01(-0.94%)
Jun 14, 2018 1.035 1.079 1.003 1.060 144,746 +0.03(+2.71%)
Jun 13, 2018 1.080 1.094 0.9500 1.032 212,249 +0.05(+5.31%)
Jun 12, 2018 0.9400 1.038 0.9100 0.9800 299,491 +0.08(+8.77%)
Jun 11, 2018 1.065 1.085 0.8340 0.9010 803,292 -0.19(-17.03%)
Jun 08, 2018 1.140 1.140 1.065 1.086 122,295 -0.01(-0.82%)
Jun 07, 2018 1.100 1.149 1.089 1.095 112,145 +0.01(+0.64%)
Jun 06, 2018 1.088 140,510 +0.03(+2.64%)
Jun 05, 2018 1.237 1.240 1.047 1.060 213,886 -0.12(-10.25%)
Jun 04, 2018 1.260 1.280 1.170 1.181 152,105 -0.02(-1.58%)
Jun 01, 2018 1.208 1.220 1.112 1.200 128,881 +0.03(+2.93%)
May 31, 2018 1.210 1.210 1.112 1.166 63,993 -0.01(-0.49%)
May 30, 2018 1.130 1.200 1.100 1.172 129,579 +0.04(+3.68%)
May 29, 2018 1.286 1.296 1.130 1.130 83,094 -0.12(-9.38%)
May 25, 2018 1.247 1.247 1.247 0 +0.00(+0.00%)
May 24, 2018 1.251 1.323 1.200 1.247 98,857 -0.04(-3.18%)
May 23, 2018 1.300 1.321 1.250 1.288 63,715 +0.06(+5.06%)
May 22, 2018 1.295 1.300 1.210 1.226 101,332 -0.05(-4.22%)
May 21, 2018 1.300 1.300 1.218 1.280 92,554 -0.02(-1.23%)
May 18, 2018 1.200 1.327 1.200 1.296 80,795 +0.00(+0.08%)
May 17, 2018 1.289 1.330 1.252 1.295 181,250 +0.01(+0.47%)
May 16, 2018 1.321 1.347 1.285 1.289 97,274 -0.01(-0.85%)
May 15, 2018 1.350 1.393 1.285 1.300 296,182 -0.08(-5.73%)
May 14, 2018 1.400 1.400 1.360 1.379 72,360 -0.00(-0.14%)
May 11, 2018 1.610 1.639 1.360 1.381 590,686 -0.31(-18.28%)
May 10, 2018 1.700 1.700 1.600 1.690 85,921 +0.09(+5.62%)
May 09, 2018 1.700 1.700 1.580 1.600 66,643 -0.02(-1.54%)
May 08, 2018 1.617 1.756 1.600 1.625 55,161 +0.01(+0.49%)
May 07, 2018 1.700 1.700 1.550 1.617 80,022 -0.04(-2.59%)
May 04, 2018 1.850 1.850 1.601 1.660 124,189 -0.06(-3.66%)
May 03, 2018 1.984 2.000 1.501 1.723 78,167 -0.28(-13.85%)
May 02, 2018 2.000 2.025 1.980 2.000 41,346 +0.03(+1.52%)
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.