Canadian Markets open in 7 hrs 2 mins

Pershing Gold Corporation (PGLC.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
3.80+0.06 (+1.60%)
At close: 10:42AM EDT
DateOpenHighLowCloseAdj Close*Volume
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-
May 25, 20173.883.883.883.883.88-
May 24, 20173.883.883.883.883.88-
May 23, 20173.883.883.883.883.88100
May 19, 20173.933.933.933.933.93-
May 18, 20173.933.933.933.933.93100
May 17, 20174.004.004.004.004.00200
May 16, 20173.963.963.963.963.96-
May 15, 20173.963.963.963.963.96200
May 12, 20173.923.923.923.923.92-
May 11, 20173.803.933.763.923.922,900
May 10, 20173.613.653.613.653.65300
May 09, 20173.663.663.623.623.62600
May 08, 20173.653.653.653.653.65200
May 05, 20173.683.683.683.683.68200
May 04, 20173.703.703.613.613.611,000
May 03, 20173.703.703.703.703.70200
May 02, 20173.803.803.803.803.80100
May 01, 20173.743.743.743.743.74500
Apr 28, 20173.863.863.863.863.86300
Apr 27, 20173.733.733.733.733.73-
Apr 26, 20173.813.853.733.733.73600
Apr 25, 20173.803.803.803.803.80-
Apr 24, 20173.803.803.803.803.80-
Apr 21, 20173.813.813.793.803.80800
Apr 20, 20173.864.053.844.054.05900
Apr 19, 20173.843.853.843.853.85500
Apr 18, 20173.783.783.753.753.75800
Apr 17, 20173.813.813.813.813.81-
Apr 13, 20173.813.813.813.813.81-
Apr 12, 20173.813.813.813.813.81100
Apr 11, 20173.783.783.783.783.78-
Apr 10, 20173.783.783.783.783.78200
Apr 07, 20173.953.963.893.893.89400
Apr 06, 20174.094.094.094.094.09-
Apr 05, 20173.904.093.904.094.09400
Apr 04, 20173.913.913.913.913.912,800
Apr 03, 20173.923.923.913.913.91300
Mar 31, 20173.803.803.803.803.80-
Mar 30, 20173.863.863.803.803.80200
Mar 29, 20173.933.963.753.773.771,000
Mar 28, 20173.803.803.803.803.80500
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...