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

Platinum Group Metals Ltd (NY: PLG )

1.300 -0.050 (-3.70%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Apr 02, 2018 3.000 3.024 2.800 2.800 49,478 -0.14(-4.66%)
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%)
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.