PGLC.TO - Pershing Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...