Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Platinum Group Metals Ltd (NY: PLG )

1.890 +0.100 (+5.59%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 30, 2021 3.100 3.143 3.010 3.120 502,791 -0.01(-0.32%)
Jul 29, 2021 3.140 3.320 3.110 3.130 518,060 +0.00(+0.00%)
Jul 28, 2021 2.930 3.170 2.910 3.130 519,850 +0.22(+7.56%)
Jul 27, 2021 2.990 2.990 2.850 2.910 321,330 -0.08(-2.68%)
Jul 26, 2021 2.900 3.130 2.900 2.990 432,890 +0.08(+2.75%)
Jul 23, 2021 3.010 3.052 2.852 2.910 361,467 -0.08(-2.68%)
Jul 22, 2021 3.060 3.110 2.940 2.990 376,240 -0.07(-2.29%)
Jul 21, 2021 3.070 3.220 3.010 3.060 532,461 -0.01(-0.33%)
Jul 20, 2021 3.010 3.120 2.949 3.070 483,072 +0.07(+2.33%)
Jul 19, 2021 2.920 3.020 2.780 3.000 702,600 +0.00(+0.00%)
Jul 16, 2021 3.210 3.240 2.980 3.000 1,088,698 -0.28(-8.54%)
Jul 15, 2021 3.540 3.720 3.100 3.280 1,530,113 -0.13(-3.81%)
Jul 14, 2021 3.180 3.480 3.169 3.410 1,080,709 +0.31(+10.00%)
Jul 13, 2021 3.110 3.170 3.050 3.100 395,426 -0.03(-0.96%)
Jul 12, 2021 3.240 3.250 3.075 3.130 405,881 -0.11(-3.40%)
Jul 09, 2021 3.100 3.270 3.100 3.240 359,459 +0.12(+3.85%)
Jul 08, 2021 3.220 3.270 3.070 3.120 695,792 -0.24(-7.14%)
Jul 07, 2021 3.340 3.410 3.210 3.360 465,461 +0.03(+0.90%)
Jul 06, 2021 3.580 3.620 3.280 3.330 840,440 -0.20(-5.67%)
Jul 02, 2021 3.670 3.700 3.510 3.530 478,944 -0.14(-3.81%)
Jul 01, 2021 3.700 3.710 3.620 3.670 314,689 +0.05(+1.38%)
Jun 30, 2021 3.600 3.670 3.560 3.620 231,313 +0.02(+0.56%)
Jun 29, 2021 3.550 3.740 3.510 3.600 650,872 +0.02(+0.56%)
Jun 28, 2021 3.710 3.720 3.530 3.580 515,345 -0.14(-3.76%)
Jun 25, 2021 3.730 3.770 3.650 3.720 338,867 +0.03(+0.81%)
Jun 24, 2021 3.820 3.850 3.640 3.690 504,156 -0.14(-3.66%)
Jun 23, 2021 3.690 3.850 3.680 3.830 910,611 +0.22(+6.09%)
Jun 22, 2021 3.560 3.640 3.460 3.610 350,602 +0.04(+1.12%)
Jun 21, 2021 3.560 3.640 3.500 3.570 580,085 +0.05(+1.42%)
Jun 18, 2021 3.720 3.750 3.500 3.520 512,825 -0.20(-5.38%)
Jun 17, 2021 3.760 3.790 3.410 3.720 1,902,505 -0.10(-2.62%)
Jun 16, 2021 3.820 3.900 3.720 3.820 332,230 +0.01(+0.26%)
Jun 15, 2021 3.850 3.880 3.720 3.810 519,995 -0.09(-2.31%)
Jun 14, 2021 3.810 3.940 3.810 3.900 403,149 +0.05(+1.30%)
Jun 11, 2021 3.990 4.005 3.820 3.850 678,750 -0.11(-2.78%)
Jun 10, 2021 3.930 3.980 3.910 3.960 410,212 +0.03(+0.76%)
Jun 09, 2021 3.940 3.990 3.890 3.930 488,763 -0.01(-0.25%)
Jun 08, 2021 4.020 4.110 3.910 3.940 797,091 -0.07(-1.75%)
Jun 07, 2021 4.120 4.240 3.980 4.010 581,612 -0.16(-3.84%)
Jun 04, 2021 4.020 4.170 4.010 4.170 539,653 +0.22(+5.57%)
Jun 03, 2021 4.100 4.119 3.900 3.950 1,023,906 -0.21(-5.05%)
Jun 02, 2021 4.260 4.320 4.100 4.160 631,207 -0.09(-2.12%)
Jun 01, 2021 4.490 4.520 4.230 4.250 748,608 -0.11(-2.52%)
May 28, 2021 4.230 4.380 4.230 4.360 504,520 +0.13(+3.07%)
May 27, 2021 4.100 4.250 4.040 4.230 598,805 +0.13(+3.17%)
May 26, 2021 4.230 4.260 4.080 4.100 539,797 -0.15(-3.53%)
May 25, 2021 4.190 4.320 4.170 4.250 536,385 +0.09(+2.16%)
May 24, 2021 4.360 4.380 4.140 4.160 464,631 -0.12(-2.80%)
May 21, 2021 4.450 4.497 4.150 4.280 790,036 -0.16(-3.60%)
May 20, 2021 4.400 4.500 4.360 4.440 364,816 +0.10(+2.30%)
May 19, 2021 4.430 4.440 4.280 4.340 914,082 -0.22(-4.82%)
May 18, 2021 4.670 4.680 4.500 4.560 380,424 -0.03(-0.65%)
May 17, 2021 4.550 4.718 4.380 4.590 1,209,147 +0.06(+1.32%)
May 14, 2021 4.450 4.630 4.400 4.530 571,395 +0.22(+5.10%)
May 13, 2021 4.600 4.750 4.190 4.310 763,674 -0.26(-5.69%)
May 12, 2021 4.800 4.940 4.540 4.570 867,967 -0.29(-5.97%)
May 11, 2021 4.690 4.894 4.420 4.860 978,130 +0.00(+0.00%)
May 10, 2021 5.180 5.190 4.840 4.860 1,281,150 -0.21(-4.14%)
May 07, 2021 5.200 5.330 5.020 5.070 1,207,270 +0.01(+0.20%)
May 06, 2021 4.830 5.120 4.800 5.060 1,459,489 +0.28(+5.86%)
May 05, 2021 4.900 4.990 4.720 4.780 686,133 -0.11(-2.25%)
May 04, 2021 4.980 5.088 4.700 4.890 849,868 -0.08(-1.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.