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 (%)
Aug 31, 2018 1.016 1.016 1.016 0 +0.01(+0.59%)
Aug 30, 2018 0.9900 1.021 0.9900 1.010 46,581 +0.01(+1.10%)
Aug 29, 2018 1.000 1.024 0.9810 0.9990 56,297 -0.03(-2.44%)
Aug 28, 2018 1.033 1.033 0.9880 1.024 45,932 -0.01(-0.58%)
Aug 27, 2018 1.050 1.090 0.9800 1.030 183,797 +0.03(+3.00%)
Aug 24, 2018 1.000 1.000 1.000 1.000 120,230 -0.01(-0.99%)
Aug 23, 2018 1.035 1.035 1.010 1.010 33,239 -0.00(-0.10%)
Aug 22, 2018 1.025 1.035 1.000 1.011 58,764 +0.01(+1.00%)
Aug 21, 2018 1.000 1.010 0.9750 1.001 232,698 +0.03(+2.67%)
Aug 20, 2018 1.000 1.025 0.9750 0.9750 21,113 -0.03(-2.50%)
Aug 17, 2018 0.9900 1.050 0.9700 1.000 39,380 +0.02(+2.35%)
Aug 16, 2018 0.9720 0.9950 0.9680 0.9770 48,020 +0.01(+0.51%)
Aug 15, 2018 1.010 1.050 0.9100 0.9720 156,094 -0.05(-4.89%)
Aug 14, 2018 1.020 1.087 1.012 1.022 83,549 +0.00(+0.29%)
Aug 13, 2018 1.082 1.082 1.012 1.019 73,049 -0.04(-3.87%)
Aug 10, 2018 1.050 1.100 1.050 1.060 67,770 -0.04(-3.64%)
Aug 09, 2018 1.100 1.150 1.071 1.100 131,531 +0.01(+1.29%)
Aug 08, 2018 1.089 1.089 1.050 1.086 71,484 +0.04(+3.33%)
Aug 07, 2018 1.050 1.100 1.040 1.051 60,040 +0.00(+0.10%)
Aug 06, 2018 1.180 1.180 1.050 1.050 118,345 +0.00(+0.00%)
Aug 03, 2018 1.200 1.200 1.050 1.050 248,030 -0.15(-12.28%)
Aug 02, 2018 1.095 1.239 1.050 1.197 643,414 +0.15(+14.00%)
Aug 01, 2018 0.9790 1.072 0.9790 1.050 172,653 +0.04(+3.65%)
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%)
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.