PGLC.TO - Pershing Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowCloseAdj Close*Volume
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-
Jul 20, 20173.633.673.603.613.612,400
Jul 19, 20173.553.633.553.633.632,700
Jul 18, 20173.603.613.553.553.551,200
Jul 17, 20173.553.583.553.583.581,100
Jul 14, 20173.503.533.453.533.531,000
Jul 13, 20173.523.523.503.503.50900
Jul 12, 20173.603.633.523.523.523,000
Jul 11, 20173.553.553.553.553.55-
Jul 10, 20173.553.553.553.553.551,100
Jul 07, 20173.603.603.463.463.462,400
Jul 06, 20173.623.703.623.623.621,900
Jul 05, 20173.553.583.503.583.582,000
Jul 04, 20173.553.553.553.553.55-
Jun 30, 20173.553.553.553.553.55-
Jun 29, 20173.643.643.553.553.551,400
Jun 28, 20173.693.693.643.643.64600
Jun 27, 20173.873.873.693.693.692,700
Jun 26, 20173.803.863.803.863.862,600
Jun 23, 20173.733.733.733.733.73-
Jun 22, 20173.753.803.663.733.735,100
Jun 21, 20173.703.703.703.703.70500
Jun 20, 20173.613.663.603.663.666,000
Jun 19, 20173.653.653.613.613.611,400
Jun 16, 20173.743.743.743.743.74-
Jun 15, 20173.753.753.703.743.741,200
Jun 14, 20173.853.853.763.763.762,100
Jun 13, 20173.813.883.813.883.881,300
Jun 12, 20173.823.833.803.803.802,700
Jun 09, 20173.903.943.753.943.946,100
Jun 08, 20174.104.103.873.953.955,000
Jun 07, 20173.954.153.954.144.144,400
Jun 06, 20173.903.943.903.923.92800
Jun 05, 20173.783.903.783.873.873,900
Jun 02, 20173.753.793.703.773.776,100
Jun 01, 20173.773.803.703.703.709,400
May 31, 20173.873.883.773.773.778,100
May 30, 20173.883.883.883.883.88-
May 29, 20173.883.883.883.883.88-
May 26, 20173.883.883.883.883.88-
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...