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

Graniteshares Platinum Shares ETF (NY: PLTM )

8.890 -0.010 (-0.11%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 26, 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 (%)
Jun 28, 2018 8.497 8.497 8.497 0 -0.03(-0.39%)
Jun 27, 2018 8.556 8.556 8.516 8.530 177,400 -0.13(-1.47%)
Jun 25, 2018 8.657 8.657 8.657 10,000 -0.07(-0.77%)
Jun 22, 2018 8.696 8.729 8.693 8.724 133,250 +0.03(+0.30%)
Jun 20, 2018 8.698 8.698 8.698 1,370 +0.03(+0.30%)
Jun 19, 2018 8.658 8.672 8.658 8.672 15,220 -0.14(-1.58%)
Jun 18, 2018 8.814 8.816 8.811 8.811 77,000 -0.04(-0.47%)
Jun 15, 2018 8.859 8.867 8.853 8.853 69,000 -0.23(-2.51%)
Jun 14, 2018 9.081 9.081 9.081 9.081 74,140 +0.04(+0.44%)
Jun 08, 2018 9.041 9.041 9.041 0 +0.07(+0.78%)
Jun 07, 2018 9.022 9.022 8.971 8.971 98,040 -0.07(-0.75%)
Jun 06, 2018 9.040 9.040 9.039 9.039 20,150 +0.11(+1.19%)
Jun 05, 2018 8.933 8.933 8.933 8.933 57,500 -0.11(-1.22%)
Jun 01, 2018 9.043 9.043 9.043 35,000 -0.04(-0.40%)
May 31, 2018 9.063 9.088 9.063 9.079 30,000 +0.01(+0.10%)
May 30, 2018 9.076 9.076 9.066 9.070 10,500 +0.00(+0.05%)
May 29, 2018 9.065 9.065 9.065 9.065 10,500 +0.07(+0.81%)
May 25, 2018 8.992 8.992 8.992 0 -0.10(-1.15%)
May 24, 2018 9.100 9.100 9.097 9.097 11,460 +0.10(+1.13%)
May 23, 2018 8.995 8.995 8.995 8.995 25,000 +0.15(+1.65%)
May 21, 2018 8.849 8.849 8.849 24,570 -0.02(-0.23%)
May 17, 2018 8.869 8.869 8.869 90 -0.25(-2.73%)
May 14, 2018 9.118 9.118 9.118 10 +0.05(+0.53%)
May 08, 2018 9.070 9.070 9.070 430 +0.01(+0.13%)
Apr 26, 2018 9.058 9.058 9.058 0 -0.04(-0.40%)
Apr 25, 2018 9.109 9.113 9.080 9.094 112,100 -0.25(-2.69%)
Apr 17, 2018 9.345 9.345 9.345 0 +0.20(+2.20%)
Apr 06, 2018 9.144 9.144 9.144 0 -0.17(-1.84%)
Mar 29, 2018 9.315 9.315 9.315 0 -0.21(-2.17%)
Mar 26, 2018 9.522 9.522 9.522 0 +0.04(+0.45%)
Mar 21, 2018 9.480 9.480 9.480 0 -0.06(-0.58%)
Mar 19, 2018 9.535 9.535 9.535 100 +0.01(+0.07%)
Mar 15, 2018 9.528 9.528 9.528 0 -0.11(-1.11%)
Mar 12, 2018 9.635 9.635 9.635 320 +0.08(+0.87%)
Mar 09, 2018 9.538 9.552 9.538 9.552 6,000 -0.02(-0.16%)
Mar 05, 2018 9.568 9.568 9.568 20 -0.07(-0.75%)
Mar 02, 2018 9.661 9.661 9.640 9.640 2,000 -0.18(-1.88%)
Feb 28, 2018 9.824 9.824 9.824 0 -0.16(-1.62%)
Feb 26, 2018 9.986 9.986 9.986 0 -0.04(-0.39%)
Feb 20, 2018 10.03 10.03 10.03 0 -0.01(-0.13%)
Feb 16, 2018 10.04 10.04 10.04 0 +0.06(+0.57%)
Feb 14, 2018 9.982 9.982 9.982 0 +0.24(+2.45%)
Feb 13, 2018 9.700 9.743 9.700 9.743 3,080 +0.02(+0.24%)
Feb 12, 2018 9.622 9.721 9.622 9.720 8,690 +0.11(+1.10%)
Feb 09, 2018 9.682 9.682 9.614 9.614 4,900 -0.14(-1.42%)
Feb 08, 2018 9.753 9.753 9.753 9.753 1,100 -0.04(-0.40%)
Feb 07, 2018 10.10 10.10 9.792 9.792 21,550 -0.09(-0.91%)
Feb 06, 2018 10.00 10.00 9.877 9.882 7,670 -0.06(-0.63%)
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.