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 (%)
May 31, 2018 1.210 1.210 1.112 1.166 63,993 -0.01(-0.49%)
May 30, 2018 1.130 1.200 1.100 1.172 129,579 +0.04(+3.68%)
May 29, 2018 1.286 1.296 1.130 1.130 83,094 -0.12(-9.38%)
May 25, 2018 1.247 1.247 1.247 0 +0.00(+0.00%)
May 24, 2018 1.251 1.323 1.200 1.247 98,857 -0.04(-3.18%)
May 23, 2018 1.300 1.321 1.250 1.288 63,715 +0.06(+5.06%)
May 22, 2018 1.295 1.300 1.210 1.226 101,332 -0.05(-4.22%)
May 21, 2018 1.300 1.300 1.218 1.280 92,554 -0.02(-1.23%)
May 18, 2018 1.200 1.327 1.200 1.296 80,795 +0.00(+0.08%)
May 17, 2018 1.289 1.330 1.252 1.295 181,250 +0.01(+0.47%)
May 16, 2018 1.321 1.347 1.285 1.289 97,274 -0.01(-0.85%)
May 15, 2018 1.350 1.393 1.285 1.300 296,182 -0.08(-5.73%)
May 14, 2018 1.400 1.400 1.360 1.379 72,360 -0.00(-0.14%)
May 11, 2018 1.610 1.639 1.360 1.381 590,686 -0.31(-18.28%)
May 10, 2018 1.700 1.700 1.600 1.690 85,921 +0.09(+5.62%)
May 09, 2018 1.700 1.700 1.580 1.600 66,643 -0.02(-1.54%)
May 08, 2018 1.617 1.756 1.600 1.625 55,161 +0.01(+0.49%)
May 07, 2018 1.700 1.700 1.550 1.617 80,022 -0.04(-2.59%)
May 04, 2018 1.850 1.850 1.601 1.660 124,189 -0.06(-3.66%)
May 03, 2018 1.984 2.000 1.501 1.723 78,167 -0.28(-13.85%)
May 02, 2018 2.000 2.025 1.980 2.000 41,346 +0.03(+1.52%)
May 01, 2018 1.900 2.000 1.850 1.970 72,665 +0.07(+3.90%)
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%)
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.