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

Platinum Group Metals Ltd (NY: PLG )

1.670 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2019 1.510 1.542 1.480 1.500 92,170 -0.01(-0.66%)
Oct 30, 2019 1.520 1.550 1.470 1.510 108,560 -0.02(-1.31%)
Oct 29, 2019 1.570 1.570 1.500 1.530 88,916 -0.03(-1.92%)
Oct 28, 2019 1.540 1.600 1.500 1.560 93,929 +0.02(+1.30%)
Oct 25, 2019 1.620 1.630 1.540 1.540 111,300 -0.01(-0.65%)
Oct 24, 2019 1.550 1.590 1.550 1.550 57,186 +0.00(+0.00%)
Oct 23, 2019 1.530 1.570 1.511 1.550 35,249 +0.01(+0.83%)
Oct 22, 2019 1.640 1.640 1.520 1.537 67,837 -0.09(-5.69%)
Oct 21, 2019 1.590 1.680 1.580 1.630 138,938 +0.06(+3.82%)
Oct 18, 2019 1.610 1.620 1.550 1.570 108,500 -0.03(-1.88%)
Oct 17, 2019 1.590 1.600 1.540 1.600 108,180 +0.05(+3.23%)
Oct 16, 2019 1.510 1.570 1.510 1.550 75,213 +0.03(+1.97%)
Oct 15, 2019 1.560 1.580 1.330 1.520 293,271 +0.00(+0.00%)
Oct 14, 2019 1.540 1.580 1.520 1.520 25,618 -0.06(-4.10%)
Oct 11, 2019 1.630 1.630 1.580 1.585 52,400 +0.01(+0.96%)
Oct 10, 2019 1.580 1.590 1.530 1.570 50,075 -0.01(-0.63%)
Oct 09, 2019 1.500 1.630 1.500 1.580 68,085 +0.07(+4.64%)
Oct 08, 2019 1.500 1.560 1.460 1.510 158,876 -0.02(-1.31%)
Oct 07, 2019 1.500 1.540 1.500 1.530 61,963 +0.02(+1.32%)
Oct 04, 2019 1.470 1.570 1.470 1.510 343,800 +0.00(+0.00%)
Oct 03, 2019 1.580 1.580 1.500 1.510 279,466 -0.09(-5.63%)
Oct 02, 2019 1.660 1.688 1.558 1.600 123,883 -0.06(-3.61%)
Oct 01, 2019 1.460 1.670 1.460 1.660 228,638 +0.19(+12.93%)
Sep 30, 2019 1.570 1.600 1.470 1.470 259,124 -0.12(-7.55%)
Sep 27, 2019 1.660 1.690 1.590 1.590 124,100 -0.06(-3.64%)
Sep 26, 2019 1.680 1.750 1.560 1.650 283,105 -0.04(-2.37%)
Sep 25, 2019 1.860 1.870 1.650 1.690 223,855 -0.11(-6.11%)
Sep 24, 2019 1.910 1.950 1.750 1.800 363,350 -0.07(-3.74%)
Sep 23, 2019 1.950 1.950 1.870 1.870 241,697 +0.04(+2.31%)
Sep 20, 2019 1.840 1.900 1.770 1.828 205,600 +0.06(+3.27%)
Sep 19, 2019 1.640 1.800 1.640 1.770 133,218 +0.12(+7.27%)
Sep 18, 2019 1.670 1.740 1.620 1.650 84,691 -0.03(-1.79%)
Sep 17, 2019 1.640 1.700 1.640 1.680 76,772 +0.03(+1.82%)
Sep 16, 2019 1.620 1.671 1.600 1.650 90,985 +0.03(+1.85%)
Sep 13, 2019 1.720 1.800 1.600 1.620 246,300 -0.09(-5.26%)
Sep 12, 2019 1.730 1.780 1.710 1.710 138,966 -0.02(-1.16%)
Sep 11, 2019 1.690 1.781 1.660 1.730 130,844 +0.03(+1.76%)
Sep 10, 2019 1.630 1.760 1.610 1.700 244,579 +0.09(+5.59%)
Sep 09, 2019 1.560 1.670 1.490 1.610 350,721 +0.04(+2.55%)
Sep 06, 2019 1.700 1.750 1.570 1.570 350,900 -0.14(-8.19%)
Sep 05, 2019 1.930 1.930 1.700 1.710 412,069 -0.18(-9.52%)
Sep 04, 2019 1.970 1.970 1.870 1.890 270,900 +0.05(+2.72%)
Sep 03, 2019 2.020 2.020 1.720 1.840 853,286 -0.15(-7.54%)
Aug 30, 2019 1.570 2.000 1.570 1.990 1,530,000 +0.48(+31.79%)
Aug 29, 2019 1.480 1.750 1.450 1.510 666,173 +0.08(+5.59%)
Aug 28, 2019 1.250 1.470 1.250 1.430 293,022 +0.16(+12.93%)
Aug 27, 2019 1.270 1.279 1.250 1.266 80,195 +0.02(+1.30%)
Aug 26, 2019 1.220 1.270 1.190 1.250 167,947 +0.04(+3.31%)
Aug 23, 2019 1.280 1.280 1.200 1.210 67,800 -0.05(-3.97%)
Aug 22, 2019 1.270 1.270 1.220 1.260 50,925 -0.01(-0.45%)
Aug 21, 2019 1.180 1.370 1.170 1.266 182,179 +0.09(+7.26%)
Aug 20, 2019 1.230 1.230 1.170 1.180 44,329 -0.03(-2.48%)
Aug 19, 2019 1.190 1.220 1.150 1.210 48,425 +0.02(+1.68%)
Aug 16, 2019 1.200 1.230 1.040 1.190 190,600 -0.06(-4.80%)
Aug 15, 2019 1.300 1.330 1.230 1.250 169,966 -0.06(-4.94%)
Aug 14, 2019 1.440 1.440 1.310 1.315 87,846 -0.09(-6.74%)
Aug 13, 2019 1.380 1.420 1.350 1.410 115,220 +0.04(+2.91%)
Aug 12, 2019 1.346 1.380 1.330 1.370 55,034 +0.02(+1.80%)
Aug 09, 2019 1.350 1.390 1.330 1.346 98,300 +0.01(+0.44%)
Aug 08, 2019 1.290 1.350 1.290 1.340 60,645 +0.11(+8.94%)
Aug 07, 2019 1.360 1.380 1.230 1.230 110,010 -0.09(-6.82%)
Aug 06, 2019 1.300 1.360 1.300 1.320 89,006 +0.03(+2.33%)
Aug 05, 2019 1.360 1.380 1.290 1.290 51,469 -0.03(-2.27%)
Aug 02, 2019 1.310 1.330 1.290 1.320 119,700 +0.00(+0.00%)
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.