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

Platinum Group Metals Ltd (NY: PLG )

1.880 +0.240 (+14.63%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2018 1.900 2.000 1.850 1.970 72,665 +0.07(+3.90%)
Apr 30, 2018 2.175 2.175 1.880 1.896 194,083 -0.28(-12.91%)
Apr 27, 2018 2.200 2.200 2.070 2.177 42,368 +0.11(+5.17%)
Apr 26, 2018 2.250 2.300 2.052 2.070 84,150 -0.11(-4.92%)
Apr 25, 2018 2.301 2.369 2.145 2.177 105,082 -0.13(-5.72%)
Apr 24, 2018 2.400 2.400 2.309 2.309 14,817 -0.04(-1.66%)
Apr 23, 2018 2.390 2.410 2.301 2.348 34,222 -0.05(-2.13%)
Apr 20, 2018 2.500 2.500 2.390 2.399 30,033 -0.02(-0.87%)
Apr 19, 2018 2.500 2.500 2.400 2.420 31,323 -0.06(-2.46%)
Apr 18, 2018 2.400 2.500 2.391 2.481 22,318 +0.08(+3.16%)
Apr 17, 2018 2.500 2.500 2.350 2.405 33,431 -0.10(-4.15%)
Apr 16, 2018 2.448 2.545 2.400 2.509 27,720 +0.06(+2.49%)
Apr 13, 2018 2.495 2.550 2.317 2.448 63,733 +0.04(+1.83%)
Apr 12, 2018 2.450 2.599 2.360 2.404 64,504 -0.19(-7.18%)
Apr 11, 2018 2.420 2.629 2.420 2.590 49,191 +0.02(+0.78%)
Apr 10, 2018 2.770 2.770 2.410 2.570 119,439 -0.21(-7.49%)
Apr 09, 2018 2.800 2.842 2.581 2.778 68,896 +0.18(+6.81%)
Apr 06, 2018 2.590 2.800 2.584 2.601 59,714 +0.00(+0.08%)
Apr 05, 2018 2.533 2.600 2.471 2.599 41,013 +0.13(+5.18%)
Apr 04, 2018 2.723 2.723 2.247 2.471 88,606 -0.12(-4.74%)
Apr 03, 2018 2.800 2.848 2.568 2.594 102,427 -0.21(-7.36%)
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.