PERSHING GOLD CORP Historical Stock Prices

PGLC 
$0.28
*  
-0.01
-3.45 %
Get PGLC Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading PGLC now


Community Rating:
View:    PGLC Pre-Market
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.29  0.275  0.28 105,105
12/26/2014 0.29 0.29 0.275 0.28 105,105
12/24/2014 0.275 0.29 0.275 0.29 63,120
12/23/2014 0.278 0.28 0.275 0.28 152,485
12/22/2014 0.276 0.288 0.276 0.28 169,788
12/19/2014 0.29 0.29 0.276 0.28 109,060
12/18/2014 0.287 0.29 0.276 0.29 157,257
12/17/2014 0.275 0.287 0.272 0.287 84,110
12/16/2014 0.272 0.29 0.272 0.275 107,585
12/15/2014 0.27 0.279 0.27 0.2789 166,613
12/12/2014 0.285 0.285 0.262 0.2789 309,980
12/11/2014 0.29 0.29 0.277 0.289 163,307
12/10/2014 0.275 0.28 0.275 0.276 373,026
12/09/2014 0.28 0.285 0.275 0.28 205,220
12/08/2014 0.284 0.29 0.275 0.28 338,157
12/05/2014 0.29 0.29 0.284 0.29 115,996
12/04/2014 0.287 0.295 0.285 0.29 74,878
12/03/2014 0.29 0.297 0.28 0.288 382,248
12/02/2014 0.29 0.3 0.289 0.3 50,736
12/01/2014 0.29 0.295 0.28 0.29 434,251
11/28/2014 0.285 0.298 0.282 0.29 332,185
11/26/2014 0.286 0.3 0.281 0.298 72,817
11/25/2014 0.293 0.308 0.281 0.286 923,512
11/24/2014 0.307 0.308 0.293 0.299 133,432
11/21/2014 0.3 0.308 0.295 0.3075 130,615
11/20/2014 0.29 0.305 0.29 0.2955 152,575
11/19/2014 0.299 0.3 0.29 0.29 151,855
11/18/2014 0.3025 0.3025 0.287 0.295 437,874
11/17/2014 0.296 0.308 0.291 0.299 287,648
11/14/2014 0.291 0.305 0.291 0.305 401,259
11/13/2014 0.294 0.295 0.29 0.292 385,617
11/12/2014 0.29 0.305 0.2899 0.2949 672,888
11/11/2014 0.29 0.3 0.282 0.2979 284,482
11/10/2014 0.293 0.308 0.289 0.308 202,458
11/07/2014 0.289 0.297 0.281 0.292 603,936
11/06/2014 0.3 0.3 0.276 0.2894 1,178,749
11/05/2014 0.315 0.315 0.296 0.3 224,658
11/04/2014 0.315 0.315 0.305 0.3063 260,547
11/03/2014 0.312 0.32 0.305 0.313 208,476
10/31/2014 0.325 0.325 0.304 0.3147 306,138
10/30/2014 0.303 0.33 0.303 0.33 168,979
10/29/2014 0.305 0.3125 0.305 0.3125 229,260
10/28/2014 0.312 0.312 0.301 0.309 355,074
10/27/2014 0.31 0.312 0.3 0.31 457,337
10/24/2014 0.304 0.315 0.295 0.31 1,429,352
10/23/2014 0.305 0.306 0.26 0.3 6,554,183
10/22/2014 0.31 0.315 0.303 0.306 615,496
10/21/2014 0.31 0.31 0.299 0.31 650,240
10/20/2014 0.305 0.305 0.295 0.3 343,080
10/17/2014 0.3 0.3 0.293 0.3 214,087
10/16/2014 0.298 0.3 0.297 0.297 236,233
10/15/2014 0.3 0.305 0.3 0.301 1,038,562
10/14/2014 0.301 0.301 0.2955 0.298 544,126
10/13/2014 0.3 0.305 0.297 0.3 282,030
10/10/2014 0.297 0.303 0.297 0.3 768,810
10/09/2014 0.305 0.31 0.293 0.298 3,050,115
10/08/2014 0.316 0.324 0.293 0.3015 2,818,254
10/07/2014 0.313 0.32 0.311 0.32 147,578
10/06/2014 0.31 0.32 0.308 0.3175 318,299
10/03/2014 0.305 0.32 0.305 0.305 299,597
10/02/2014 0.32 0.32 0.305 0.31 376,730
10/01/2014 0.31 0.33 0.309 0.315 653,863
09/30/2014 0.312 0.324 0.31 0.31 134,982
09/29/2014 0.33 0.33 0.312 0.316 52,681
09/26/2014 0.315 0.317 0.31 0.3145 166,130
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?