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 (%)
Mar 29, 2018 2.937 2.937 2.937 0 -0.07(-2.46%)
Mar 28, 2018 3.150 3.250 3.010 3.011 20,183 -0.16(-5.14%)
Mar 27, 2018 3.279 3.279 3.156 3.174 13,018 -0.02(-0.53%)
Mar 26, 2018 3.255 3.280 3.186 3.191 18,152 +0.01(+0.22%)
Mar 23, 2018 3.170 3.275 3.150 3.184 15,158 +0.03(+0.92%)
Mar 22, 2018 3.300 3.300 3.117 3.155 23,080 -0.08(-2.41%)
Mar 21, 2018 3.140 3.280 3.140 3.233 25,300 +0.04(+1.32%)
Mar 20, 2018 3.135 3.299 3.051 3.191 47,145 +0.04(+1.30%)
Mar 19, 2018 3.379 3.379 3.051 3.150 38,515 -0.05(-1.56%)
Mar 16, 2018 3.227 3.384 3.175 3.200 79,302 +0.00(+0.00%)
Mar 15, 2018 3.238 3.281 3.175 3.200 26,574 +0.02(+0.63%)
Mar 14, 2018 3.260 3.288 3.150 3.180 36,400 -0.09(-2.81%)
Mar 13, 2018 3.150 3.299 3.150 3.272 22,130 +0.09(+2.90%)
Mar 12, 2018 3.202 3.351 3.171 3.180 22,388 -0.08(-2.54%)
Mar 09, 2018 3.320 3.320 3.152 3.263 48,380 -0.03(-0.97%)
Mar 08, 2018 3.300 3.434 3.250 3.295 22,815 -0.02(-0.51%)
Mar 07, 2018 3.312 25,204 +0.01(+0.21%)
Mar 06, 2018 3.396 3.450 3.304 3.305 40,292 -0.11(-3.31%)
Mar 05, 2018 3.450 3.450 3.300 3.418 22,375 +0.01(+0.38%)
Mar 02, 2018 3.300 3.450 3.218 3.405 27,288 +0.11(+3.24%)
Mar 01, 2018 3.400 3.490 3.166 3.298 128,815 -0.15(-4.43%)
Feb 28, 2018 3.600 3.625 3.410 3.451 49,417 -0.12(-3.33%)
Feb 27, 2018 3.600 3.798 3.515 3.570 49,552 -0.08(-2.19%)
Feb 26, 2018 3.803 3.819 3.600 3.650 29,178 -0.05(-1.38%)
Feb 23, 2018 3.700 3.800 3.600 3.701 30,705 +0.07(+2.04%)
Feb 22, 2018 3.600 3.798 3.550 3.627 30,023 -0.12(-3.28%)
Feb 21, 2018 3.800 3.880 3.710 3.750 39,450 -0.08(-1.96%)
Feb 20, 2018 3.900 4.000 3.800 3.825 27,276 -0.06(-1.67%)
Feb 16, 2018 3.890 3.890 3.890 0 +0.06(+1.67%)
Feb 15, 2018 4.000 4.000 3.600 3.826 93,271 -0.03(-0.88%)
Feb 14, 2018 3.400 4.000 3.312 3.860 72,901 +0.25(+6.93%)
Feb 13, 2018 3.725 3.725 3.415 3.610 56,172 -0.01(-0.33%)
Feb 12, 2018 3.210 3.700 3.210 3.622 75,467 +0.36(+11.10%)
Feb 09, 2018 3.796 3.796 3.200 3.260 128,085 -0.29(-8.27%)
Feb 08, 2018 3.656 3.696 3.421 3.554 34,682 -0.08(-2.17%)
Feb 07, 2018 3.680 3.838 3.400 3.633 62,167 -0.05(-1.28%)
Feb 06, 2018 3.950 3.950 3.450 3.680 54,877 -0.02(-0.49%)
Feb 05, 2018 3.800 3.899 3.800 3.698 73,340 -0.17(-4.42%)
Feb 02, 2018 4.096 4.170 2.900 3.869 346,678 -0.58(-13.06%)
Feb 01, 2018 4.228 4.450 4.025 4.450 65,844 +0.21(+4.93%)
Jan 31, 2018 4.200 4.343 4.000 4.241 78,659 -0.01(-0.21%)
Jan 30, 2018 4.400 4.571 4.215 4.250 59,540 -0.19(-4.28%)
Jan 29, 2018 4.792 4.800 4.210 4.440 117,087 -0.36(-7.44%)
Jan 26, 2018 4.790 5.010 4.690 4.797 88,758 +0.11(+2.39%)
Jan 25, 2018 5.550 5.600 4.631 4.685 123,709 -0.64(-11.95%)
Jan 24, 2018 5.250 5.531 5.200 5.321 71,023 +0.04(+0.78%)
Jan 23, 2018 5.459 5.699 5.136 5.280 83,134 -0.08(-1.55%)
Jan 22, 2018 5.690 5.700 5.100 5.363 112,821 -0.18(-3.23%)
Jan 19, 2018 5.455 5.700 5.398 5.542 95,605 +0.28(+5.34%)
Jan 18, 2018 5.100 5.700 5.100 5.261 138,370 +0.26(+5.22%)
Jan 17, 2018 5.365 5.824 4.650 5.000 317,659 -0.14(-2.78%)
Jan 16, 2018 5.280 5.600 5.050 5.143 105,601 +0.12(+2.35%)
Jan 12, 2018 5.025 5.025 5.025 0 +0.15(+3.12%)
Jan 11, 2018 4.141 4.900 4.141 4.873 181,963 +0.77(+18.82%)
Jan 10, 2018 4.101 216,304 +0.35(+9.39%)
Jan 09, 2018 3.500 3.900 3.500 3.749 86,215 +0.10(+2.71%)
Jan 08, 2018 3.914 4.100 3.550 3.650 189,986 -0.25(-6.39%)
Jan 05, 2018 3.900 3.990 3.800 3.899 98,176 +0.10(+2.61%)
Jan 04, 2018 3.710 3.830 3.600 3.800 70,088 +0.10(+2.70%)
Jan 03, 2018 3.800 3.800 3.551 3.700 139,437 +0.20(+5.71%)
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.