Platinum Group Metals Ltd. Historical Stock Prices

PLG 
$1.2
*  
unch
unch
Get PLG Alerts
*Delayed - data as of Jul. 10, 2014 15:40 ET  -  Find a broker to begin trading PLG now
Exchange: AMEX
Industry: Basic Industries
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
15:40  1.20  1.22  1.19  1.20 161,887
07/09/2014 1.2 1.22 1.19 1.2 289,356
07/08/2014 1.22 1.22 1.19 1.2 93,331
07/07/2014 1.22 1.22 1.188 1.22 338,419
07/03/2014 1.2 1.2 1.18 1.2 261,714
07/02/2014 1.19 1.2 1.18 1.2 100,807
07/01/2014 1.19 1.21 1.18 1.2 202,251
06/30/2014 1.19 1.21 1.18 1.2 106,724
06/27/2014 1.16 1.19 1.16 1.185 74,070
06/26/2014 1.19 1.19 1.16 1.17 34,461
06/25/2014 1.18 1.19 1.14 1.19 213,678
06/24/2014 1.16 1.18 1.15 1.15 179,784
06/23/2014 1.19 1.19 1.15 1.18 124,942
06/20/2014 1.19 1.2 1.1501 1.18 184,628
06/19/2014 1.13 1.1899 1.13 1.16 255,733
06/18/2014 1.14 1.17 1.12 1.14 526,446
06/17/2014 1.14 1.15 1.1 1.12 347,516
06/16/2014 1.14 1.1685 1.12 1.14 570,961
06/13/2014 1.19 1.23 1.15 1.16 972,163
06/12/2014 1.17 1.21 1.14 1.21 832,208
06/11/2014 1.13 1.15 1.12 1.15 496,549
06/10/2014 1.09 1.13 1.07 1.13 338,030
06/09/2014 1.11 1.11 1.08 1.08 79,296
06/06/2014 1.1 1.11 1.08 1.105 118,660
06/05/2014 1.11 1.11 1.08 1.1 198,909
06/04/2014 1.1 1.11 1.07 1.11 90,038
06/03/2014 1.11 1.11 1.08 1.09 181,246
06/02/2014 1.05 1.12 1.05 1.1 135,866
05/30/2014 1.1 1.13 1.05 1.06 335,321
05/29/2014 1.05 1.11 1.05 1.1 284,059
05/28/2014 1.07 1.09 1.01 1.04 206,686
05/27/2014 1.05 1.08 1.05 1.06 104,971
05/23/2014 1.05 1.08 1.05 1.07 78,582
05/22/2014 1.1 1.1 1.03 1.075 185,486
05/21/2014 1.08 1.1 1.04 1.06 204,214
05/20/2014 1.08 1.1 1.06 1.1 150,543
05/19/2014 1.08 1.09 1.08 1.08 111,628
05/16/2014 1.06 1.07 1.05 1.07 113,927
05/15/2014 1.03 1.09 1.03 1.07 227,291
05/14/2014 1.02 1.05 1 1.035 147,861
05/13/2014 1.02 1.05 1.01 1.03 104,506
05/12/2014 1.03 1.05 1.02 1.03 156,506
05/09/2014 1.039 1.04 1.0103 1.03 88,490
05/08/2014 1.04 1.06 1 1.04 310,437
05/07/2014 1.05 1.05 1.02 1.03 79,607
05/06/2014 1.04 1.06 1.0201 1.06 85,720
05/05/2014 1.03 1.06 1.03 1.05 42,734
05/02/2014 1.07 1.07 1.01 1.03 176,200
05/01/2014 1.05 1.07 1.04 1.05 98,969
04/30/2014 1.09 1.09 1.04 1.04 119,875
04/29/2014 1.08 1.08 1.05 1.06 121,567
04/28/2014 1.09 1.1 1.052 1.08 325,487
04/25/2014 1.02 1.09 1 1.08 370,261
04/24/2014 1.01 1.02 1.01 1.01 39,899
04/23/2014 1.01 1.04 1.01 1.02 102,744
04/22/2014 1.01 1.02 1.01 1.02 108,693
04/21/2014 1 1.03 1 1.02 123,362
04/17/2014 1.01 1.02 1 1 95,733
04/16/2014 1.01 1.03 1 1 130,530
04/15/2014 1.06 1.06 1.02 1.02 157,183
04/14/2014 1.02 1.08 1.02 1.06 298,755
04/11/2014 1.02 1.02 1 1.02 144,384
04/10/2014 1.06 1.06 1.01 1.01 240,111
04/09/2014 1.07 1.07 1.05 1.05 90,060
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?