Platinum Group Metals Ltd. Historical Stock Prices

PLG 
$0.4358
*  
0.0157
3.74%
Get PLG Alerts
*Delayed - data as of Jun. 2, 2015 13:47 ET  -  Find a broker to begin trading PLG now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    PLG Real Time
 
 
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 01-MAR-2015 TO 01-JUN-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.
13:47  0.43  0.44  0.4237  0.4358 68,352
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
04/29/2015 0.45 0.4648 0.45 0.4625 108,466
04/28/2015 0.425 0.455 0.425 0.4479 317,572
04/27/2015 0.46 0.47 0.41 0.4157 803,189
04/24/2015 0.48 0.498 0.44 0.4523 416,627
04/23/2015 0.495 0.495 0.47 0.474 178,799
04/22/2015 0.47 0.4889 0.4616 0.4789 160,394
04/21/2015 0.5 0.5 0.445 0.47 414,654
04/20/2015 0.4911 0.4977 0.4875 0.4929 165,689
04/17/2015 0.54 0.54 0.48 0.51 588,293
04/16/2015 0.5299 0.534 0.5028 0.53 243,208
04/15/2015 0.5156 0.5314 0.5038 0.521 356,728
04/14/2015 0.555 0.555 0.4937 0.52 561,559
04/13/2015 0.55 0.5582 0.53 0.5431 197,608
04/10/2015 0.555 0.563 0.55 0.555 168,793
04/09/2015 0.5759 0.5759 0.555 0.557 253,440
04/08/2015 0.5823 0.5985 0.5237 0.5764 443,557
04/07/2015 0.5782 0.5864 0.57 0.5831 63,509
04/06/2015 0.5668 0.5875 0.52 0.5875 793,999
04/02/2015 0.56 0.58 0.56 0.5655 215,198
04/01/2015 0.57 0.58 0.55 0.57 318,661
03/31/2015 0.55 0.5758 0.55 0.561 258,069
03/30/2015 0.56 0.58 0.5415 0.55 375,000
03/27/2015 0.5599 0.566 0.532 0.5654 211,946
03/26/2015 0.53 0.56 0.53 0.55 467,069
03/25/2015 0.54 0.55 0.5312 0.544 593,172
03/24/2015 0.5201 0.5539 0.5201 0.5463 761,686
03/23/2015 0.535 0.54 0.5214 0.54 173,465
03/20/2015 0.4873 0.54 0.485 0.5324 276,403
03/19/2015 0.51 0.53 0.505 0.53 198,988
03/18/2015 0.4715 0.51 0.4715 0.5049 158,428
03/17/2015 0.471 0.51 0.471 0.4875 117,996
03/16/2015 0.5 0.5 0.4755 0.48 99,790
03/13/2015 0.5 0.51 0.48 0.492 87,167
03/12/2015 0.51 0.52 0.4868 0.496 59,344
03/11/2015 0.4962 0.5125 0.47 0.5 338,457
03/10/2015 0.52 0.52 0.481 0.485 190,280
03/09/2015 0.49 0.503 0.475 0.4953 143,962
03/06/2015 0.5212 0.5396 0.471 0.471 789,513
03/05/2015 0.535 0.55 0.53 0.545 663,135
03/04/2015 0.5458 0.5615 0.5287 0.5615 469,884
03/03/2015 0.53 0.56 0.53 0.56 150,077
03/02/2015 0.54 0.55 0.5251 0.53 258,514
*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?