Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Platinum Group Metals Ltd (NY: PLG )

1.880 +0.240 (+14.63%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 1.560 1.570 1.460 1.500 240,500 -0.02(-1.32%)
May 28, 2020 1.570 1.606 1.500 1.520 133,949 -0.02(-1.30%)
May 27, 2020 1.560 1.600 1.490 1.540 195,691 -0.05(-3.14%)
May 26, 2020 1.490 1.630 1.490 1.590 199,980 -0.01(-0.63%)
May 22, 2020 1.630 1.670 1.500 1.600 310,700 -0.01(-0.62%)
May 21, 2020 1.480 1.622 1.450 1.610 489,633 +0.13(+8.78%)
May 20, 2020 1.670 1.720 1.480 1.480 903,686 -0.12(-7.49%)
May 19, 2020 1.550 1.680 1.480 1.600 665,341 +0.09(+5.95%)
May 18, 2020 1.500 1.670 1.470 1.510 573,295 +0.08(+5.59%)
May 15, 2020 1.390 1.450 1.360 1.430 261,900 +0.08(+5.93%)
May 14, 2020 1.320 1.400 1.320 1.350 129,142 +0.00(+0.00%)
May 13, 2020 1.390 1.400 1.320 1.350 147,395 -0.06(-4.26%)
May 12, 2020 1.390 1.433 1.350 1.410 221,547 +0.01(+0.71%)
May 11, 2020 1.430 1.430 1.360 1.400 126,063 -0.03(-2.10%)
May 08, 2020 1.400 1.450 1.390 1.430 151,800 +0.04(+2.88%)
May 07, 2020 1.350 1.450 1.350 1.390 291,918 +0.03(+2.21%)
May 06, 2020 1.450 1.475 1.310 1.360 362,323 -0.09(-6.21%)
May 05, 2020 1.490 1.540 1.450 1.450 107,403 -0.05(-3.33%)
May 04, 2020 1.530 1.530 1.460 1.500 173,524 -0.07(-4.46%)
May 01, 2020 1.590 1.590 1.510 1.570 128,400 -0.03(-1.88%)
Apr 30, 2020 1.650 1.650 1.500 1.600 459,839 +0.04(+2.56%)
Apr 29, 2020 1.550 1.600 1.490 1.560 300,866 +0.04(+2.63%)
Apr 28, 2020 1.500 1.580 1.460 1.520 391,917 +0.05(+3.40%)
Apr 27, 2020 1.460 1.500 1.410 1.470 127,931 +0.01(+0.68%)
Apr 24, 2020 1.630 1.680 1.420 1.460 361,500 -0.05(-3.31%)
Apr 23, 2020 1.660 1.700 1.450 1.510 600,544 -0.04(-2.58%)
Apr 22, 2020 1.470 1.600 1.410 1.550 252,472 +0.07(+4.73%)
Apr 21, 2020 1.260 1.590 1.260 1.480 460,251 -0.09(-5.73%)
Apr 20, 2020 1.620 1.690 1.540 1.570 164,266 -0.03(-1.88%)
Apr 17, 2020 1.630 1.640 1.580 1.600 69,300 -0.06(-3.61%)
Apr 16, 2020 1.610 1.710 1.560 1.660 150,578 +0.05(+3.11%)
Apr 15, 2020 1.610 1.655 1.520 1.610 220,249 -0.08(-4.73%)
Apr 14, 2020 1.640 1.787 1.540 1.690 406,941 +0.17(+11.18%)
Apr 13, 2020 1.480 1.520 1.380 1.520 193,447 +0.10(+7.04%)
Apr 09, 2020 1.460 1.460 1.370 1.420 194,100 +0.02(+1.43%)
Apr 08, 2020 1.400 1.430 1.360 1.400 99,059 +0.06(+4.48%)
Apr 07, 2020 1.450 1.480 1.339 1.340 145,106 -0.10(-6.94%)
Apr 06, 2020 1.360 1.470 1.335 1.440 157,257 +0.09(+6.67%)
Apr 03, 2020 1.440 1.450 1.290 1.350 137,700 -0.10(-6.90%)
Apr 02, 2020 1.290 1.480 1.260 1.450 222,084 +0.20(+16.00%)
Apr 01, 2020 1.260 1.300 1.190 1.250 140,880 -0.06(-4.58%)
Mar 31, 2020 1.190 1.390 1.190 1.310 178,503 +0.10(+8.26%)
Mar 30, 2020 1.240 1.270 1.150 1.210 98,651 -0.10(-7.63%)
Mar 27, 2020 1.400 1.400 1.287 1.310 195,600 -0.14(-9.66%)
Mar 26, 2020 1.550 1.570 1.350 1.450 255,260 -0.07(-4.61%)
Mar 25, 2020 1.450 1.550 1.250 1.520 419,737 +0.22(+16.92%)
Mar 24, 2020 1.270 1.350 1.160 1.300 320,312 +0.23(+21.68%)
Mar 23, 2020 1.090 1.090 0.9900 1.068 247,193 +0.06(+5.78%)
Mar 20, 2020 1.120 1.180 1.000 1.010 198,600 +0.01(+1.00%)
Mar 19, 2020 0.9600 1.000 0.9200 1.000 124,684 +0.06(+6.38%)
Mar 18, 2020 1.030 1.050 0.9200 0.9400 188,222 -0.07(-6.93%)
Mar 17, 2020 0.9800 1.070 0.9100 1.010 387,725 +0.03(+3.05%)
Mar 16, 2020 1.000 1.050 0.8561 0.9801 273,240 -0.11(-10.14%)
Mar 13, 2020 1.230 1.350 1.000 1.091 557,100 -0.06(-5.16%)
Mar 12, 2020 1.100 1.390 1.100 1.150 366,494 -0.27(-19.01%)
Mar 11, 2020 1.620 1.630 1.420 1.420 248,482 -0.25(-14.97%)
Mar 10, 2020 1.800 1.830 1.480 1.670 372,143 -0.04(-2.34%)
Mar 09, 2020 1.810 1.860 1.700 1.710 302,096 -0.23(-11.86%)
Mar 06, 2020 2.020 2.020 1.860 1.940 257,900 +0.04(+2.11%)
Mar 05, 2020 1.930 1.979 1.850 1.900 251,401 +0.00(+0.00%)
Mar 04, 2020 2.050 2.060 1.900 1.900 217,168 -0.07(-3.55%)
Mar 03, 2020 2.000 2.140 1.890 1.970 402,021 +0.12(+6.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.