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

Platinum Group Metals Ltd (NY: PLG )

1.750 +0.080 (+4.79%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2017 4.150 4.235 4.015 4.043 37,347 -0.19(-4.58%)
Oct 30, 2017 4.324 4.200 4.237 12,273 +0.03(+0.81%)
Oct 27, 2017 4.300 4.300 4.100 4.203 27,768 -0.10(-2.32%)
Oct 26, 2017 4.100 4.350 4.091 4.303 30,307 +0.15(+3.69%)
Oct 25, 2017 4.200 4.321 4.111 4.150 46,124 -0.23(-5.25%)
Oct 24, 2017 4.500 4.509 4.240 4.380 33,962 -0.11(-2.41%)
Oct 23, 2017 4.600 4.600 4.425 4.488 23,370 -0.10(-2.12%)
Oct 20, 2017 5.200 5.200 4.500 4.585 40,438 +0.08(+1.80%)
Oct 19, 2017 4.800 4.800 4.412 4.504 28,026 -0.20(-4.31%)
Oct 18, 2017 4.800 4.815 4.218 4.707 64,022 -0.11(-2.22%)
Oct 17, 2017 5.197 5.290 4.772 4.814 98,650 -0.32(-6.16%)
Oct 16, 2017 4.208 5.369 4.200 5.130 338,617 +0.93(+22.20%)
Oct 13, 2017 4.111 4.257 4.083 4.198 29,650 +0.10(+2.39%)
Oct 12, 2017 4.177 4.177 4.078 4.100 22,126 -0.00(-0.02%)
Oct 11, 2017 4.094 4.170 3.977 4.101 28,714 +0.06(+1.41%)
Oct 10, 2017 4.200 4.200 4.000 4.044 27,098 -0.15(-3.67%)
Oct 09, 2017 4.050 4.200 4.050 4.198 27,284 +0.15(+3.68%)
Oct 06, 2017 4.001 4.166 4.000 4.049 29,156 -0.01(-0.20%)
Oct 05, 2017 4.070 4.088 3.930 4.057 23,508 +0.04(+1.06%)
Oct 04, 2017 4.100 4.183 3.963 4.014 28,775 -0.09(-2.09%)
Oct 03, 2017 3.900 4.280 3.900 4.100 49,783 +0.20(+5.13%)
Oct 02, 2017 4.200 4.278 3.900 3.900 52,417 -0.20(-4.88%)
Sep 29, 2017 3.900 4.190 3.802 4.100 125,383 +0.28(+7.47%)
Sep 28, 2017 3.650 3.844 3.600 3.815 62,951 +0.17(+4.55%)
Sep 27, 2017 3.600 3.749 3.500 3.649 79,814 +0.00(+0.00%)
Sep 26, 2017 3.700 3.749 3.531 3.649 42,223 -0.10(-2.67%)
Sep 25, 2017 4.000 4.000 3.656 3.749 68,010 +0.00(+0.05%)
Sep 22, 2017 3.990 4.085 3.718 3.747 45,259 -0.13(-3.30%)
Sep 21, 2017 3.800 3.915 3.744 3.875 51,829 +0.12(+3.20%)
Sep 20, 2017 3.700 4.098 3.700 3.755 56,641 -0.02(-0.42%)
Sep 19, 2017 3.900 3.950 3.700 3.771 86,027 -0.03(-0.91%)
Sep 18, 2017 4.541 4.542 3.800 3.805 213,696 -0.73(-16.10%)
Sep 15, 2017 4.800 4.899 4.536 4.536 69,606 -0.25(-5.28%)
Sep 14, 2017 5.000 5.100 4.750 4.789 47,517 -0.08(-1.60%)
Sep 13, 2017 5.000 5.099 4.795 4.867 44,898 -0.01(-0.21%)
Sep 12, 2017 4.900 5.000 4.701 4.877 39,681 +0.01(+0.16%)
Sep 11, 2017 5.080 5.094 4.800 4.869 29,849 -0.17(-3.47%)
Sep 08, 2017 5.300 5.472 4.600 5.044 120,575 -0.21(-3.98%)
Sep 07, 2017 5.700 5.750 5.200 5.253 171,768 -0.73(-12.22%)
Sep 06, 2017 7.000 7.000 5.600 5.984 165,256 -0.89(-12.99%)
Sep 05, 2017 7.200 7.200 6.750 6.877 74,426 -0.08(-1.21%)
Sep 01, 2017 6.450 7.000 6.429 6.961 100,166 +0.48(+7.36%)
Aug 31, 2017 6.300 6.500 6.100 6.484 47,759 +0.19(+2.95%)
Aug 30, 2017 6.400 6.500 6.006 6.298 65,506 -0.19(-2.93%)
Aug 29, 2017 6.900 6.900 6.100 6.488 135,525 +0.39(+6.36%)
Aug 28, 2017 5.600 6.450 5.489 6.100 153,157 +0.57(+10.37%)
Aug 25, 2017 5.500 5.600 5.205 5.527 44,383 +0.28(+5.28%)
Aug 24, 2017 5.250 5.420 5.175 5.250 19,271 -0.03(-0.61%)
Aug 23, 2017 5.300 5.427 5.199 5.282 21,186 +0.08(+1.63%)
Aug 22, 2017 5.600 5.600 5.154 5.197 34,907 -0.12(-2.26%)
Aug 21, 2017 5.200 5.500 5.200 5.317 30,784 +0.15(+2.90%)
Aug 18, 2017 5.494 5.575 5.150 5.167 35,692 -0.33(-6.05%)
Aug 17, 2017 5.900 5.900 5.450 5.500 22,276 -0.02(-0.34%)
Aug 16, 2017 5.145 5.564 5.145 5.519 42,187 +0.34(+6.50%)
Aug 15, 2017 5.450 5.499 5.050 5.182 70,453 -0.32(-5.78%)
Aug 14, 2017 5.500 5.500 5.300 5.500 30,383 +0.10(+1.85%)
Aug 11, 2017 5.800 5.864 5.350 5.400 35,340 -0.20(-3.57%)
Aug 10, 2017 5.800 5.960 5.500 5.600 77,110 +0.10(+1.76%)
Aug 09, 2017 5.500 5.536 5.201 5.503 48,967 +0.31(+5.97%)
Aug 08, 2017 5.200 5.550 5.051 5.193 89,314 -0.01(-0.13%)
Aug 07, 2017 5.700 5.800 5.100 5.200 137,752 -0.58(-10.03%)
Aug 04, 2017 6.400 6.400 5.644 5.780 94,396 -0.47(-7.52%)
Aug 03, 2017 6.500 6.604 6.200 6.250 69,847 -0.36(-5.46%)
Aug 02, 2017 6.950 6.950 6.576 6.611 31,175 -0.07(-1.05%)
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.