PERSHING GOLD CORP Historical Stock Prices

PGLC 
$0.33
*  
-0.005
-1.49 %
Get PGLC Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PGLC now


Community Rating:
View:    PGLC After Hours
 
 
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 21-FEB-2015 TO 21-MAY-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.
16:00 N/A  0.337  0.327  0.33 99,886
05/21/2015 0.332 0.34 0.332 0.339 141,220
05/20/2015 0.34 0.34 0.3321 0.335 34,155
05/19/2015 0.332 0.34 0.332 0.3392 125,367
05/18/2015 0.335 0.349 0.3302 0.332 187,094
05/15/2015 0.33 0.34 0.33 0.34 145,466
05/14/2015 0.3324 0.335 0.323 0.335 97,819
05/13/2015 0.3291 0.335 0.323 0.3324 93,650
05/12/2015 0.337 0.347 0.324 0.327 213,645
05/11/2015 0.32 0.335 0.32 0.334 131,311
05/08/2015 0.3195 0.3285 0.315 0.3277 357,219
05/07/2015 0.326 0.33 0.3112 0.3222 667,145
05/06/2015 0.33 0.338 0.322 0.3299 129,735
05/05/2015 0.326 0.34 0.323 0.335 155,988
05/04/2015 0.33 0.34 0.326 0.326 199,897
05/01/2015 0.334 0.337 0.325 0.33 144,798
04/30/2015 0.335 0.34 0.325 0.334 240,931
04/29/2015 0.335 0.348 0.33 0.337 970,800
04/28/2015 0.337 0.345 0.327 0.335 1,207,324
04/27/2015 0.345 0.357 0.337 0.34 742,287
04/24/2015 0.365 0.365 0.3355 0.349 1,115,664
04/23/2015 0.358 0.365 0.351 0.355 589,134
04/22/2015 0.365 0.37 0.349 0.3545 432,115
04/21/2015 0.35 0.364 0.3402 0.3535 619,189
04/20/2015 0.35 0.35 0.34 0.35 245,434
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
*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?