Platinum Group Metals Ltd. Historical Stock Prices

PLG 
$0.3
*  
0.0011
0.37%
Get PLG Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PLG now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    PLG 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 30-APR-2015 TO 31-JUL-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  0.315  0.321  0.297  0.30 186,495
07/31/2015 0.321 0.321 0.297 0.3 186,495
07/30/2015 0.324 0.324 0.3 0.3011 256,936
07/29/2015 0.3095 0.3169 0.3035 0.31 242,913
07/28/2015 0.302 0.3125 0.302 0.309 62,637
07/27/2015 0.3102 0.3121 0.3008 0.3015 378,003
07/24/2015 0.309 0.3105 0.302 0.3042 198,098
07/23/2015 0.3004 0.3104 0.3004 0.302 154,948
07/22/2015 0.3013 0.3094 0.3002 0.3004 284,397
07/21/2015 0.307 0.312 0.306 0.3099 340,725
07/20/2015 0.32 0.32 0.306 0.3085 321,925
07/17/2015 0.32 0.3262 0.31 0.3115 208,653
07/16/2015 0.358 0.36 0.304 0.32 1,072,688
07/15/2015 0.3749 0.3749 0.35 0.355 208,177
07/14/2015 0.379 0.38 0.367 0.37 168,735
07/13/2015 0.351 0.375 0.351 0.375 103,956
07/10/2015 0.3673 0.37 0.342 0.3565 234,235
07/09/2015 0.38 0.38 0.35 0.36 277,817
07/08/2015 0.37 0.38 0.3586 0.3716 101,138
07/07/2015 0.392 0.392 0.3539 0.367 248,859
07/06/2015 0.44 0.44 0.37 0.391 176,020
07/02/2015 0.385 0.3924 0.3733 0.38 290,779
07/01/2015 0.4 0.4 0.385 0.39 230,665
06/30/2015 0.405 0.41 0.39 0.4 348,356
06/29/2015 0.42 0.4223 0.405 0.415 201,676
06/26/2015 0.408 0.42 0.408 0.42 45,562
06/25/2015 0.43 0.4317 0.41 0.415 559,702
06/24/2015 0.425 0.4375 0.4186 0.4375 153,954
06/23/2015 0.438 0.438 0.419 0.435 179,976
06/22/2015 0.4352 0.4352 0.42 0.4225 217,518
06/19/2015 0.4343 0.4345 0.425 0.4345 124,846
06/18/2015 0.438 0.4382 0.425 0.431 129,080
06/17/2015 0.43 0.4357 0.4216 0.435 111,385
06/16/2015 0.43 0.4505 0.4217 0.4326 148,016
06/15/2015 0.42 0.4389 0.42 0.4316 45,672
06/12/2015 0.421 0.435 0.4199 0.422 88,614
06/11/2015 0.43 0.4413 0.425 0.4337 164,611
06/10/2015 0.42 0.4389 0.4064 0.4343 152,930
06/09/2015 0.426 0.4348 0.42 0.42 100,875
06/08/2015 0.427 0.436 0.426 0.426 130,797
06/05/2015 0.4325 0.4373 0.422 0.4286 194,070
06/04/2015 0.4351 0.44 0.4225 0.44 114,818
06/03/2015 0.431 0.441 0.4277 0.4325 58,196
06/02/2015 0.425 0.44 0.4237 0.43 87,680
06/01/2015 0.4271 0.43 0.4201 0.4201 357,878
05/29/2015 0.431 0.4399 0.425 0.4272 198,653
05/28/2015 0.44 0.45 0.4325 0.4341 58,065
05/27/2015 0.45 0.457 0.4393 0.44 268,017
05/26/2015 0.44 0.458 0.44 0.4444 241,599
05/22/2015 0.4501 0.4599 0.44 0.4445 224,780
05/21/2015 0.4643 0.4664 0.441 0.4503 153,157
05/20/2015 0.4773 0.4773 0.4593 0.4664 300,197
05/19/2015 0.47 0.48 0.462 0.48 151,077
05/18/2015 0.465 0.47 0.4618 0.465 35,403
05/15/2015 0.465 0.47 0.4618 0.465 88,882
05/14/2015 0.478 0.478 0.46 0.47 70,432
05/13/2015 0.4868 0.4868 0.4681 0.4702 178,732
05/12/2015 0.47 0.48 0.46 0.47 195,144
05/11/2015 0.44 0.475 0.44 0.46 343,867
05/08/2015 0.458 0.458 0.4401 0.4401 108,431
05/07/2015 0.435 0.46 0.435 0.46 210,067
05/06/2015 0.431 0.45 0.42 0.43 345,574
05/05/2015 0.478 0.48 0.427 0.427 221,590
05/04/2015 0.451 0.4599 0.4489 0.45 226,811
05/01/2015 0.4566 0.4566 0.4468 0.45 112,527
04/30/2015 0.47 0.47 0.44 0.45 251,963
*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?