PGLC.TO - Pershing Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 27, 20173.403.503.403.473.471,100
Nov 24, 20173.523.523.523.523.52800
Nov 23, 20173.563.563.563.563.56100
Nov 22, 20173.543.563.543.563.56200
Nov 21, 20173.653.653.593.653.65300
Nov 20, 20173.703.703.703.703.70-
Nov 17, 20173.663.833.653.703.704,600
Nov 16, 20173.533.603.533.573.571,200
Nov 15, 20173.563.663.563.663.661,100
Nov 14, 20173.623.623.623.623.62-
Nov 13, 20173.623.623.623.623.62300
Nov 10, 20173.633.703.553.623.626,500
Nov 09, 20173.613.613.613.613.61-
Nov 08, 20173.663.663.613.613.611,000
Nov 07, 20173.713.713.623.623.627,300
Nov 06, 20173.653.653.653.653.65-
Nov 03, 20173.653.653.653.653.65-
Nov 02, 20173.653.653.653.653.65600
Nov 01, 20173.703.723.693.693.69700
Oct 31, 20173.723.723.723.723.72-
Oct 30, 20173.723.723.723.723.72500
Oct 27, 20173.723.723.723.723.72-
Oct 26, 20173.723.723.723.723.72500
Oct 25, 20173.663.663.663.663.66-
Oct 24, 20173.663.663.663.663.66-
Oct 23, 20173.673.673.663.663.661,300
Oct 20, 20173.713.713.713.713.71-
Oct 19, 20173.673.713.673.713.71800
Oct 18, 20173.653.653.623.623.62500
Oct 17, 20173.713.813.643.643.643,300
Oct 16, 20173.873.873.873.873.87-
Oct 13, 20173.873.873.873.873.87-
Oct 12, 20173.983.983.873.873.87300
Oct 11, 20173.984.023.983.983.981,600
Oct 10, 20173.943.943.943.943.94400
Oct 06, 20173.843.873.843.863.86400
Oct 05, 20173.733.733.653.713.711,900
Oct 04, 20173.803.803.793.793.792,800
Oct 03, 20173.743.763.743.763.76500
Oct 02, 20173.683.683.683.683.68-
Sep 29, 20173.683.683.663.683.68100
Sep 28, 20173.643.663.643.663.661,500
Sep 27, 20173.603.603.603.603.60-
Sep 26, 20173.603.603.603.603.60100
Sep 25, 20173.653.703.453.673.67800
Sep 22, 20173.703.703.703.703.70100
Sep 21, 20173.593.603.593.603.60900
Sep 20, 20173.763.793.763.793.79500
Sep 19, 20173.683.743.683.693.69500
Sep 18, 20173.543.623.443.623.62600
Sep 15, 20173.603.633.603.633.63600
Sep 14, 20173.573.573.573.573.57-
Sep 13, 20173.573.573.573.573.57-
Sep 12, 20173.633.633.553.573.57800
Sep 11, 20173.673.673.673.673.67-
Sep 08, 20173.673.673.673.673.67-
Sep 07, 20173.673.673.673.673.67300
Sep 06, 20173.763.763.763.763.76-
Sep 05, 20173.763.763.763.763.76-
Sep 01, 20173.763.763.763.763.76100
Aug 31, 20173.803.853.803.853.851,000
Aug 30, 20173.873.923.603.753.754,000
Aug 29, 20173.933.963.883.953.954,400
Aug 28, 20173.853.923.803.903.902,900
Aug 25, 20173.753.793.753.793.79600
Aug 24, 20173.853.853.833.833.831,400
Aug 23, 20173.783.803.783.803.801,300
Aug 22, 20173.833.833.833.833.83-
Aug 21, 20173.883.883.833.833.831,200
Aug 18, 20173.703.803.703.803.801,300
Aug 17, 20173.783.783.743.743.741,600
Aug 16, 20173.803.803.803.803.801,200
Aug 15, 20173.753.753.753.753.75100
Aug 14, 20173.753.773.653.763.764,600
Aug 11, 20173.753.753.753.753.75100
Aug 10, 20173.753.753.703.703.701,000
Aug 09, 20173.583.583.583.583.58-
Aug 08, 20173.683.683.583.583.581,900
Aug 04, 20173.853.853.653.653.657,900
Aug 03, 20173.903.903.893.893.89600
Aug 02, 20173.903.903.903.903.90-
Aug 01, 20173.943.953.853.903.902,000
Jul 31, 20174.024.033.953.953.951,500
Jul 28, 20174.054.053.983.993.991,600
Jul 27, 20174.044.044.034.044.04500
Jul 26, 20173.904.003.904.004.003,400
Jul 25, 20173.753.853.703.853.851,900
Jul 24, 20173.703.733.703.733.732,400
Jul 21, 20173.613.613.613.613.61-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...