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

Platinum Group Metals Ltd (NY: PLG )

1.890 +0.100 (+5.59%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Jan 02, 2019 1.590 1.620 1.530 1.580 173,627 +0.09(+6.04%)
Dec 31, 2018 1.470 1.505 1.430 1.490 70,500 -0.01(-0.67%)
Dec 28, 2018 1.360 1.500 1.330 1.500 122,500 +0.18(+13.64%)
Dec 27, 2018 1.280 1.320 1.270 1.320 48,625 +0.05(+3.94%)
Dec 26, 2018 1.250 1.290 1.210 1.270 86,184 +0.07(+5.83%)
Dec 24, 2018 1.200 1.280 1.200 1.200 54,800 +0.00(+0.00%)
Dec 21, 2018 1.250 1.250 1.200 1.200 66,600 -0.05(-4.00%)
Dec 20, 2018 1.420 1.466 1.200 1.250 245,818 -0.16(-11.35%)
Dec 19, 2018 1.510 1.510 1.400 1.410 217,612 -0.06(-4.08%)
Dec 18, 2018 1.690 1.690 1.400 1.470 115,371 -0.05(-3.29%)
Dec 17, 2018 1.530 1.640 1.390 1.520 338,987 -0.08(-5.00%)
Dec 14, 2018 1.600 1.600 1.500 1.600 40,870 +0.04(+2.56%)
Dec 13, 2018 1.500 1.580 1.500 1.560 62,003 +0.05(+3.31%)
Dec 12, 2018 1.400 1.550 1.400 1.510 38,941 +0.02(+1.14%)
Dec 11, 2018 1.555 1.555 1.445 1.493 32,627 -0.01(-0.47%)
Dec 10, 2018 1.490 1.555 1.449 1.500 40,273 +0.00(+0.00%)
Dec 07, 2018 1.500 1.500 1.400 1.500 69,130 +0.06(+4.17%)
Dec 06, 2018 1.400 1.468 1.400 1.440 59,652 +0.04(+2.86%)
Dec 04, 2018 1.500 1.500 1.400 1.400 47,710 -0.12(-7.83%)
Dec 03, 2018 1.550 1.599 1.482 1.519 59,355 -0.02(-1.36%)
Nov 30, 2018 1.650 1.650 1.500 1.540 52,310 -0.04(-2.84%)
Nov 29, 2018 1.502 1.700 1.502 1.585 58,224 +0.08(+5.53%)
Nov 28, 2018 1.450 1.550 1.450 1.502 29,220 +0.03(+1.90%)
Nov 27, 2018 1.560 1.600 1.435 1.474 61,073 -0.08(-4.90%)
Nov 26, 2018 1.500 1.600 1.458 1.550 40,606 +0.05(+3.33%)
Nov 23, 2018 1.500 1.600 1.500 1.500 28,960 +0.05(+3.45%)
Nov 21, 2018 1.450 1.450 1.450 0 -0.19(-11.31%)
Nov 20, 2018 1.705 1.750 1.600 1.635 38,757 -0.11(-6.46%)
Nov 19, 2018 1.870 1.900 1.601 1.748 61,691 -0.10(-5.51%)
Nov 16, 2018 1.890 1.970 1.800 1.850 137,080 +0.10(+5.71%)
Nov 15, 2018 1.601 1.800 1.601 1.750 61,080 +0.15(+9.31%)
Nov 14, 2018 1.778 1.778 1.480 1.601 102,692 -0.16(-9.03%)
Nov 13, 2018 1.800 1.819 1.755 1.760 52,130 -0.04(-2.11%)
Nov 12, 2018 1.801 1.834 1.753 1.798 47,606 -0.00(-0.11%)
Nov 09, 2018 2.000 2.000 1.800 1.800 96,220 -0.14(-7.36%)
Nov 08, 2018 1.970 1.970 1.910 1.943 45,717 -0.02(-0.87%)
Nov 07, 2018 1.960 1.980 1.894 1.960 102,450 +0.06(+3.16%)
Nov 06, 2018 1.960 1.977 1.851 1.900 76,107 -0.06(-3.06%)
Nov 05, 2018 1.900 2.000 1.851 1.960 265,674 +0.12(+6.52%)
Nov 02, 2018 1.900 1.900 1.750 1.840 244,980 +0.09(+5.38%)
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.