Home > Quotes > PLG > Historical Prices

Platinum Group Metals Ltd. Historical Stock Prices

PLG 
$0.97
*  
0.03
  negative  
3%
Get PLG Alerts
*Delayed - data as of May 24, 2013 
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    PLG After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  1  1  0.96  0.97 246,983
05/23/2013 1 1.01 0.96 1 416,934
05/22/2013 1.03 1.0599 1.02 1.02 197,405
05/21/2013 1.08 1.08 1.02 1.03 297,137
05/20/2013 1 1.1 1 1.08 208,894
05/17/2013 1.05 1.05 1.02 1.02 220,834
05/16/2013 1.05 1.09 1.03 1.04 225,568
05/15/2013 0.97 1.08 0.97 1.05 609,855
05/14/2013 0.97 0.9969 0.93 0.981 922,288
05/13/2013 1.09 1.09 0.97 0.987 1,508,399
05/10/2013 1.13 1.14 1.08 1.08 289,185
05/09/2013 1.15 1.16 1.13 1.13 109,604
05/08/2013 1.14 1.18 1.13 1.16 214,889
05/07/2013 1.13 1.15 1.1299 1.15 234,601
05/06/2013 1.17 1.17 1.11 1.12 357,724
05/03/2013 1.17 1.18 1.1 1.17 309,895
05/02/2013 1.15 1.15 1.15 1.15 418,817
05/01/2013 1.22 1.25 1.21 1.21 190,180
04/30/2013 1.22 1.27 1.22 1.26 231,581
04/29/2013 1.24 1.27 1.23 1.26 195,219
04/26/2013 1.18 1.28 1.16 1.21 530,914
04/25/2013 1.18 1.19 1.16 1.18 284,340
04/24/2013 1.2 1.2 1.15 1.18 313,672
04/23/2013 1.15 1.2 1.13 1.2 246,974
04/22/2013 1.18 1.23 1.14 1.17 405,717
04/19/2013 1.16 1.24 1.13 1.17 606,757
04/18/2013 1.14 1.18 1.08 1.13 856,056
04/17/2013 1.21 1.22 1.11 1.14 966,879
04/16/2013 1.28 1.32 1.22 1.22 574,752
04/15/2013 1.38 1.38 1.21 1.21 1,174,604
04/12/2013 1.44 1.46 1.38 1.39 521,352
04/11/2013 1.46 1.47 1.45 1.47 330,681
04/10/2013 1.41 1.45 1.4 1.45 369,318
04/09/2013 1.4 1.43 1.4 1.42 526,525
04/08/2013 1.37 1.4393 1.37 1.41 391,946
04/05/2013 1.33 1.39 1.31 1.39 337,886
04/04/2013 1.35 1.37 1.31 1.32 600,497
04/03/2013 1.41 1.43 1.34 1.37 693,995
04/02/2013 1.43 1.44 1.39 1.41 315,577
04/01/2013 1.42 1.4599 1.42 1.43 240,231
03/28/2013 1.465 1.48 1.41 1.42 294,189
03/27/2013 1.46 1.49 1.4 1.49 344,406
03/26/2013 1.41 1.47 1.4 1.47 255,758
03/25/2013 1.44 1.46 1.4 1.41 258,699
03/22/2013 1.44 1.45 1.41 1.44 353,858
03/21/2013 1.39 1.44 1.39 1.425 270,140
03/20/2013 1.47 1.47 1.4 1.41 584,651
03/19/2013 1.36 1.48 1.36 1.46 1,221,362
03/18/2013 1.38 1.39 1.36 1.38 184,384
03/15/2013 1.4 1.4 1.37 1.375 180,115
03/14/2013 1.42 1.42 1.36 1.38 359,314
03/13/2013 1.4 1.43 1.39 1.42 262,504
03/12/2013 1.37 1.41 1.37 1.39 120,223
03/11/2013 1.4 1.41 1.37 1.37 208,646
03/08/2013 1.46 1.47 1.38 1.395 568,534
03/07/2013 1.44 1.47 1.43 1.45 476,191
03/06/2013 1.41 1.44 1.38 1.42 510,221
03/05/2013 1.37 1.42 1.37 1.4 282,515
03/04/2013 1.43 1.43 1.36 1.37 332,338
03/01/2013 1.39 1.41 1.38 1.4 246,219
02/28/2013 1.42 1.42 1.39 1.41 274,246
02/27/2013 1.43 1.47 1.37 1.4 1,257,244
02/26/2013 1.33 1.44 1.33 1.44 1,136,961
02/25/2013 1.33 1.36 1.3 1.32 1,525,045
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.