PGLC.TO - Pershing Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20182.582.582.582.582.58100
Apr 20, 20182.582.582.582.582.58100
Apr 19, 20182.482.482.482.482.48-
Apr 18, 20182.482.482.482.482.48-
Apr 17, 20182.482.482.482.482.48200
Apr 16, 20182.472.472.472.472.47100
Apr 13, 20182.582.582.502.532.531,300
Apr 12, 20182.552.552.552.552.553,900
Apr 11, 20182.552.552.472.472.471,600
Apr 10, 20182.332.482.332.482.483,200
Apr 09, 20182.502.512.452.452.452,300
Apr 06, 20182.382.412.382.412.41700
Apr 05, 20182.422.422.422.422.42300
Apr 04, 20182.552.552.432.472.472,900
Apr 03, 20182.452.452.452.452.45600
Apr 02, 20182.552.552.552.552.55-
Mar 29, 20182.552.552.552.552.551,000
Mar 28, 20182.532.592.522.562.563,500
Mar 27, 20182.702.702.702.702.70-
Mar 26, 20182.692.712.682.702.703,200
Mar 23, 20182.622.692.622.692.696,100
Mar 22, 20182.622.622.622.622.62-
Mar 21, 20182.622.622.622.622.62300
Mar 20, 20182.652.652.652.652.65-
Mar 19, 20182.322.652.322.652.65500
Mar 16, 20182.562.562.562.562.56-
Mar 15, 20182.542.562.542.562.56500
Mar 14, 20182.552.552.552.552.551,000
Mar 13, 20182.572.612.472.572.572,900
Mar 12, 20182.672.672.602.632.632,100
Mar 09, 20182.802.802.802.802.80-
Mar 08, 20182.802.802.802.802.80-
Mar 07, 20182.802.802.802.802.80-
Mar 06, 20182.802.802.802.802.80-
Mar 05, 20182.802.802.802.802.80-
Mar 02, 20182.802.802.802.802.80100
Mar 01, 20182.752.782.752.782.78900
Feb 28, 20182.742.772.682.712.712,800
Feb 27, 20182.752.752.702.702.701,100
Feb 26, 20182.682.752.682.752.751,600
Feb 23, 20182.702.702.702.702.70-
Feb 22, 20182.702.702.702.702.70-
Feb 21, 20182.702.702.702.702.70-
Feb 20, 20182.742.742.702.702.701,000
Feb 16, 20182.852.852.852.852.85-
Feb 15, 20182.852.852.852.852.85200
Feb 14, 20182.912.912.852.852.851,500
Feb 13, 20182.732.732.732.732.73-
Feb 12, 20182.732.732.732.732.73200
Feb 09, 20182.682.682.682.682.68-
Feb 08, 20182.712.712.682.682.682,600
Feb 07, 20182.732.732.732.732.73300
Feb 06, 20182.712.712.712.712.71-
Feb 05, 20182.662.742.662.712.711,700
Feb 02, 20182.712.712.632.682.682,300
Feb 01, 20182.802.802.802.802.80-
Jan 31, 20182.752.812.752.802.80900
Jan 30, 20182.802.802.802.802.80400
Jan 29, 20183.063.062.932.952.956,100
Jan 26, 20183.063.063.063.063.06500
Jan 25, 20182.922.922.922.922.92-
Jan 24, 20182.983.002.922.922.923,900
Jan 23, 20182.952.952.952.952.95-
Jan 22, 20182.962.962.952.952.95200
Jan 19, 20183.003.003.003.003.00300
Jan 18, 20183.003.002.993.003.00800
Jan 17, 20183.063.063.063.063.061,000
Jan 16, 20183.003.002.952.982.988,100
Jan 15, 20183.043.043.043.043.04500
Jan 12, 20183.063.063.033.033.031,500
Jan 11, 20183.203.203.043.043.04700
Jan 10, 20182.982.982.982.982.98-
Jan 09, 20183.013.012.972.982.981,700
Jan 08, 20183.013.053.013.043.042,700
Jan 05, 20183.113.113.113.113.111,500
Jan 04, 20183.083.083.073.073.07600
Jan 03, 20183.023.022.993.013.011,200
Jan 02, 20183.053.063.023.023.02800
Dec 29, 20172.983.002.983.003.001,600
Dec 28, 20173.143.273.053.053.052,300
Dec 27, 20173.033.032.992.992.991,200
Dec 22, 20173.053.053.013.013.013,200
Dec 21, 20173.053.052.933.003.003,300
Dec 20, 20172.903.012.903.013.012,900
Dec 19, 20173.323.323.193.243.2415,800
Dec 18, 20173.313.363.183.253.255,700
Dec 15, 20173.313.363.313.363.36200
Dec 14, 20173.443.443.443.443.44-
Dec 13, 20173.463.463.443.443.44900
Dec 12, 20173.663.663.293.563.564,700
Dec 11, 20173.653.923.653.903.905,900
Dec 08, 20173.683.723.663.663.6629,200
Dec 07, 20173.583.693.583.673.6723,200
Dec 06, 20173.593.633.573.573.574,200
Dec 05, 20173.603.733.543.663.662,600
Dec 04, 20173.543.663.543.623.623,900
Dec 01, 20173.563.563.553.553.55400
Nov 30, 20173.623.623.623.623.62-
Nov 29, 20173.623.623.623.623.62100
Nov 28, 20173.653.753.653.753.75800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...