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, 2019 2.000 2.000 1.920 1.970 54,300 +0.05(+2.60%)
Mar 28, 2019 1.870 2.000 1.870 1.920 189,273 +0.00(+0.00%)
Mar 27, 2019 2.120 2.160 1.840 1.920 283,588 -0.19(-9.00%)
Mar 26, 2019 2.170 2.170 2.070 2.110 294,284 -0.06(-2.76%)
Mar 25, 2019 1.900 2.170 1.840 2.170 610,257 +0.29(+15.43%)
Mar 22, 2019 2.000 2.000 1.880 1.880 136,400 -0.12(-6.00%)
Mar 21, 2019 2.000 2.000 1.920 2.000 153,230 +0.05(+2.56%)
Mar 20, 2019 1.910 1.950 1.874 1.950 88,805 +0.06(+3.17%)
Mar 19, 2019 1.840 1.940 1.840 1.890 80,639 +0.06(+3.28%)
Mar 18, 2019 1.890 1.940 1.830 1.830 96,785 -0.07(-3.49%)
Mar 15, 2019 1.960 1.990 1.880 1.896 97,400 -0.06(-3.26%)
Mar 14, 2019 1.900 1.980 1.780 1.960 154,367 -0.01(-0.51%)
Mar 13, 2019 1.950 2.000 1.900 1.970 272,899 +0.04(+2.07%)
Mar 12, 2019 1.750 1.940 1.750 1.930 487,671 +0.20(+11.56%)
Mar 11, 2019 1.670 1.750 1.670 1.730 61,029 +0.05(+2.98%)
Mar 08, 2019 1.750 1.750 1.650 1.680 112,700 -0.05(-2.89%)
Mar 07, 2019 1.700 1.750 1.620 1.730 80,680 +0.04(+2.37%)
Mar 06, 2019 1.720 1.725 1.650 1.690 52,401 -0.03(-1.74%)
Mar 05, 2019 1.710 1.770 1.690 1.720 106,635 +0.01(+0.58%)
Mar 04, 2019 1.720 1.720 1.620 1.710 87,254 +0.03(+1.79%)
Mar 01, 2019 1.680 1.720 1.620 1.680 196,800 -0.01(-0.59%)
Feb 28, 2019 1.660 1.730 1.650 1.690 130,802 +0.04(+2.42%)
Feb 27, 2019 1.750 1.760 1.620 1.650 137,936 -0.10(-5.71%)
Feb 26, 2019 1.750 1.770 1.700 1.750 165,019 +0.00(+0.00%)
Feb 25, 2019 1.630 1.809 1.630 1.750 398,411 +0.11(+6.71%)
Feb 22, 2019 1.530 1.640 1.490 1.640 167,900 +0.14(+9.33%)
Feb 21, 2019 1.520 1.536 1.480 1.500 42,513 -0.02(-1.32%)
Feb 20, 2019 1.540 1.540 1.475 1.520 99,979 -0.01(-0.65%)
Feb 19, 2019 1.360 1.550 1.360 1.530 160,955 +0.16(+11.68%)
Feb 15, 2019 1.380 1.385 1.360 1.370 25,500 -0.01(-0.72%)
Feb 14, 2019 1.380 1.390 1.360 1.380 36,426 +0.01(+0.73%)
Feb 13, 2019 1.350 1.420 1.350 1.370 43,903 +0.01(+0.74%)
Feb 12, 2019 1.400 1.400 1.360 1.360 33,176 +0.00(+0.00%)
Feb 11, 2019 1.330 1.380 1.330 1.360 50,384 +0.02(+1.49%)
Feb 08, 2019 1.320 1.350 1.320 1.340 39,600 +0.01(+0.83%)
Feb 07, 2019 1.360 1.383 1.320 1.329 60,352 -0.04(-2.99%)
Feb 06, 2019 1.370 1.410 1.360 1.370 43,225 -0.03(-2.14%)
Feb 05, 2019 1.450 1.450 1.360 1.400 37,678 -0.01(-0.93%)
Feb 04, 2019 1.450 1.460 1.330 1.413 146,755 -0.06(-3.86%)
Feb 01, 2019 1.450 1.510 1.430 1.470 69,400 +0.02(+1.38%)
Jan 31, 2019 1.450 1.550 1.450 1.450 72,352 -0.02(-1.36%)
Jan 30, 2019 1.500 1.500 1.420 1.470 72,113 -0.01(-0.68%)
Jan 29, 2019 1.530 1.530 1.470 1.480 56,405 -0.05(-3.27%)
Jan 28, 2019 1.580 1.580 1.460 1.530 49,251 +0.00(+0.00%)
Jan 25, 2019 1.500 1.590 1.440 1.530 200,000 +0.06(+4.08%)
Jan 24, 2019 1.350 1.470 1.340 1.470 161,317 +0.13(+9.70%)
Jan 23, 2019 1.350 1.360 1.310 1.340 33,865 +0.00(+0.00%)
Jan 22, 2019 1.360 1.390 1.327 1.340 74,173 -0.04(-2.90%)
Jan 18, 2019 1.400 1.460 1.370 1.380 52,300 -0.02(-1.64%)
Jan 17, 2019 1.410 1.494 1.383 1.403 55,272 -0.02(-1.20%)
Jan 16, 2019 1.410 1.460 1.330 1.420 99,586 -0.03(-2.07%)
Jan 15, 2019 1.500 1.539 1.394 1.450 176,030 -0.09(-5.84%)
Jan 14, 2019 1.500 1.570 1.470 1.540 80,683 +0.02(+1.32%)
Jan 11, 2019 1.530 1.590 1.520 1.520 32,900 -0.06(-3.80%)
Jan 10, 2019 1.610 1.620 1.442 1.580 100,514 -0.05(-3.07%)
Jan 09, 2019 1.560 1.630 1.560 1.630 168,494 +0.04(+2.52%)
Jan 08, 2019 1.530 1.590 1.510 1.590 165,880 +0.06(+3.92%)
Jan 07, 2019 1.590 1.590 1.480 1.530 106,744 -0.07(-4.38%)
Jan 04, 2019 1.640 1.640 1.480 1.600 118,200 +0.12(+8.11%)
Jan 03, 2019 1.540 1.601 1.401 1.480 89,534 -0.10(-6.33%)
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.