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

Graniteshares Platinum Shares ETF (NY: PLTM )

8.900 -0.001 (-0.01%)
Official Closing Price Updated: 8:00 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 (%)
Dec 31, 2018 7.899 7.908 7.894 7.908 5,000 +0.06(+0.73%)
Dec 28, 2018 7.914 7.914 7.851 7.851 34,000 -0.08(-0.96%)
Dec 27, 2018 7.901 7.927 7.825 7.927 14,580 -0.01(-0.07%)
Dec 26, 2018 7.933 7.933 7.933 7.933 2,350 +0.10(+1.30%)
Dec 24, 2018 7.887 7.887 7.831 7.831 88,000 -0.01(-0.10%)
Dec 21, 2018 7.874 7.905 7.839 7.839 25,000 -0.07(-0.83%)
Dec 20, 2018 7.916 7.916 7.905 7.905 5,290 +0.08(+1.00%)
Dec 19, 2018 7.936 7.936 7.826 7.826 11,190 -0.05(-0.63%)
Dec 18, 2018 7.876 7.876 7.876 7.876 210 -0.02(-0.31%)
Dec 17, 2018 7.828 7.932 7.828 7.900 7,640 +0.06(+0.71%)
Dec 14, 2018 7.845 7.845 7.845 7.845 2,000 -0.09(-1.18%)
Dec 13, 2018 7.874 7.939 7.874 7.939 4,110 -0.05(-0.68%)
Dec 12, 2018 7.993 7.993 7.993 7.993 500 +0.17(+2.19%)
Dec 11, 2018 7.808 7.822 7.808 7.822 4,000 +0.01(+0.19%)
Dec 10, 2018 7.784 7.807 7.781 7.807 14,370 -0.10(-1.27%)
Dec 07, 2018 7.903 7.908 7.903 7.908 4,000 +0.06(+0.71%)
Dec 06, 2018 7.856 7.856 7.852 7.852 4,670 -0.10(-1.29%)
Dec 04, 2018 7.955 7.955 7.955 7.955 4,000 -0.06(-0.75%)
Dec 03, 2018 8.056 8.056 8.015 8.015 3,160 +0.06(+0.80%)
Nov 30, 2018 7.986 7.989 7.951 7.951 20,000 -0.24(-2.97%)
Nov 29, 2018 8.194 8.194 8.194 0 +0.00(+0.00%)
Nov 28, 2018 8.194 8.194 8.194 8.194 1,250 -0.10(-1.23%)
Nov 27, 2018 8.396 8.404 8.289 8.296 36,360 -0.11(-1.31%)
Nov 26, 2018 8.406 8.406 8.406 0 +0.00(+0.00%)
Nov 23, 2018 8.413 8.415 8.406 8.406 6,000 -0.04(-0.44%)
Nov 21, 2018 8.443 8.443 8.443 0 +0.06(+0.74%)
Nov 20, 2018 8.424 8.424 8.376 8.381 78,710 -0.12(-1.43%)
Nov 19, 2018 8.503 8.503 8.503 8.503 1,310 +0.07(+0.81%)
Nov 16, 2018 8.422 8.435 8.415 8.435 369,000 +0.05(+0.64%)
Nov 15, 2018 8.300 8.400 8.300 8.381 39,720 +0.06(+0.71%)
Nov 14, 2018 8.348 8.370 8.314 8.322 9,640 -0.02(-0.29%)
Nov 13, 2018 8.400 8.412 8.341 8.346 483,210 -0.06(-0.71%)
Nov 12, 2018 8.402 8.406 8.393 8.406 5,750 -0.31(-3.56%)
Nov 09, 2018 8.716 8.716 8.716 8.716 1,000 +0.00(+0.00%)
Nov 08, 2018 8.716 8.716 8.716 8.716 10,710 +0.00(+0.00%)
Nov 07, 2018 8.703 8.716 8.703 8.716 5,100 +0.07(+0.82%)
Nov 06, 2018 8.678 8.714 8.645 8.645 25,500 -0.02(-0.27%)
Nov 05, 2018 8.633 8.668 8.633 8.668 5,460 -0.01(-0.08%)
Nov 02, 2018 8.630 8.703 8.630 8.675 56,000 +0.12(+1.38%)
Nov 01, 2018 8.542 8.567 8.531 8.557 42,110 +0.19(+2.27%)
Oct 31, 2018 8.367 8.367 8.367 8.367 1,300 +0.00(+0.00%)
Oct 30, 2018 8.367 8.367 8.367 8.367 16,160 +0.07(+0.81%)
Oct 29, 2018 8.365 8.365 8.297 8.300 15,240 +0.06(+0.74%)
Oct 26, 2018 8.239 8.239 8.239 8.239 5,000 +0.00(+0.00%)
Oct 25, 2018 8.256 8.256 8.215 8.239 45,400 -0.05(-0.63%)
Oct 24, 2018 8.284 8.321 8.284 8.291 5,500 -0.00(-0.01%)
Oct 23, 2018 8.283 8.292 8.283 8.292 7,350 +0.09(+1.10%)
Oct 22, 2018 8.198 8.202 8.169 8.202 72,130 -0.05(-0.64%)
Oct 19, 2018 8.255 8.255 8.255 8.255 1,000 +0.00(+0.00%)
Oct 18, 2018 8.231 8.285 8.231 8.255 65,130 -0.07(-0.88%)
Oct 17, 2018 8.348 8.363 8.308 8.328 41,520 -0.06(-0.74%)
Oct 16, 2018 8.423 8.423 8.390 8.390 3,550 -0.00(-0.05%)
Oct 15, 2018 8.386 8.394 8.386 8.394 17,950 +0.01(+0.14%)
Oct 12, 2018 8.382 8.382 8.382 8.382 1,000 +0.00(+0.00%)
Oct 11, 2018 8.372 8.395 8.372 8.382 108,570 +0.17(+2.08%)
Oct 10, 2018 8.206 8.224 8.206 8.211 64,360 +0.06(+0.69%)
Oct 09, 2018 8.155 8.155 8.155 8.155 30,000 -0.00(-0.01%)
Oct 08, 2018 8.115 8.156 8.101 8.156 93,680 -0.05(-0.66%)
Oct 05, 2018 8.197 8.210 8.197 8.210 3,000 +0.01(+0.16%)
Oct 04, 2018 8.197 8.197 8.197 8.197 10,260 -0.08(-0.93%)
Oct 03, 2018 8.274 8.274 8.274 8.274 2,820 +0.00(+0.02%)
Oct 02, 2018 8.265 8.314 8.265 8.272 99,850 +0.05(+0.66%)
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.