Historical Stock Prices

PGLC 
$0.35
*  
-0.01
-2.78 %
Get PGLC Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading PGLC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 0.351 0.36 0.33 0.35 990,544
04/16/2015 0.3755 0.3755 0.351 0.36 662,064
04/15/2015 0.362 0.3679 0.362 0.365 199,411
04/14/2015 0.383 0.388 0.358 0.362 927,576
04/13/2015 0.384 0.39 0.38 0.388 292,194
04/10/2015 0.387 0.389 0.38 0.389 207,538
04/09/2015 0.387 0.387 0.38 0.385 350,358
04/08/2015 0.384 0.39 0.38 0.386 555,713
04/07/2015 0.388 0.39 0.38 0.381 281,418
04/06/2015 0.379 0.386 0.37 0.383 1,404,927
04/02/2015 0.368 0.368 0.355 0.365 106,589
04/01/2015 0.358 0.368 0.355 0.368 245,753
03/31/2015 0.37 0.37 0.355 0.36 181,261
03/30/2015 0.375 0.375 0.356 0.37 111,734
03/27/2015 0.371 0.372 0.3631 0.37 118,440
03/26/2015 0.363 0.39 0.363 0.37 113,808
03/25/2015 0.363 0.368 0.355 0.368 226,264
03/24/2015 0.355 0.365 0.355 0.36 350,589
03/23/2015 0.36 0.365 0.355 0.355 408,606
03/20/2015 0.361 0.363 0.355 0.36 1,051,870
03/19/2015 0.361 0.368 0.354 0.361 470,827
03/18/2015 0.36 0.365 0.345 0.361 437,876
03/17/2015 0.35 0.3678 0.35 0.362 366,151
03/16/2015 0.345 0.36 0.34 0.359 390,699
03/13/2015 0.36 0.368 0.343 0.365 792,178
03/12/2015 0.35 0.36 0.3475 0.36 263,348
03/11/2015 0.36 0.365 0.3335 0.345 761,520
03/10/2015 0.379 0.38 0.352 0.359 1,789,755
03/09/2015 0.381 0.389 0.365 0.377 441,046
03/06/2015 0.41 0.41 0.375 0.385 1,898,735
03/05/2015 0.395 0.408 0.3905 0.3961 876,243
03/04/2015 0.408 0.408 0.385 0.3952 813,509
03/03/2015 0.399 0.404 0.39 0.404 1,636,658
03/02/2015 0.4 0.4 0.379 0.385 1,597,122
02/27/2015 0.398 0.4 0.381 0.4 723,018
02/26/2015 0.399 0.414 0.38 0.4 1,822,966
02/25/2015 0.365 0.405 0.361 0.395 3,623,685
02/24/2015 0.3598 0.365 0.3598 0.362 260,978
02/23/2015 0.357 0.365 0.35 0.36 955,855
02/20/2015 0.345 0.365 0.345 0.36 885,061
02/19/2015 0.364 0.368 0.345 0.35 952,201
02/18/2015 0.355 0.365 0.355 0.355 622,249
02/17/2015 0.365 0.369 0.355 0.364 1,005,506
02/13/2015 0.37 0.37 0.3521 0.365 1,643,432
02/12/2015 0.365 0.375 0.35 0.362 2,064,861
02/11/2015 0.318 0.373 0.31 0.36 4,653,754
02/10/2015 0.315 0.315 0.305 0.309 425,939
02/09/2015 0.32 0.32 0.3071 0.31 579,723
02/06/2015 0.313 0.315 0.305 0.315 252,838
02/05/2015 0.329 0.329 0.309 0.31 1,453,812
02/04/2015 0.335 0.335 0.321 0.329 498,730
02/03/2015 0.32 0.34 0.316 0.33 274,162
02/02/2015 0.335 0.335 0.315 0.33 262,591
01/30/2015 0.325 0.335 0.32 0.335 541,767
01/29/2015 0.325 0.345 0.325 0.3435 1,223,473
01/28/2015 0.328 0.335 0.301 0.3014 243,550
01/27/2015 0.332 0.34 0.326 0.33 465,087
01/26/2015 0.34 0.341 0.33 0.339 314,971
01/23/2015 0.337 0.34 0.335 0.34 455,910
01/22/2015 0.34 0.3449 0.337 0.34 621,691
01/21/2015 0.3449 0.3449 0.332 0.3449 607,027
01/20/2015 0.315 0.3499 0.315 0.341 1,249,793
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?