Canadian Markets closed

Pershing Gold Corporation (PGLC.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
3.730.00 (0.00%)
At close: 2:54PM EDT
DateOpenHighLowCloseAdj Close*Volume
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
Mar 27, 20173.903.913.853.853.851,100
Mar 24, 20173.853.853.663.663.661,100
Mar 23, 20173.893.893.883.883.88600
Mar 22, 20174.004.004.004.004.00-
Mar 21, 20174.004.004.004.004.00100
Mar 20, 20174.024.024.024.024.02100
Mar 17, 20174.004.004.004.004.00-
Mar 16, 20174.004.004.004.004.00-
Mar 15, 20174.054.054.004.004.00200
Mar 14, 20174.044.044.044.044.04-
Mar 13, 20173.804.043.804.044.041,300
Mar 10, 20173.873.873.793.833.83700
Mar 09, 20173.913.913.913.913.91-
Mar 08, 20173.913.913.913.913.91100
Mar 07, 20173.753.873.663.873.871,500
Mar 06, 20174.074.133.964.134.131,500
Mar 03, 20174.114.114.114.114.11-
Mar 02, 20174.114.114.114.114.11100
Mar 01, 20174.294.294.294.294.29-
Feb 28, 20174.234.294.234.294.29200
Feb 27, 20174.314.314.004.144.141,700
Feb 24, 20174.284.284.094.184.18500
Feb 23, 20174.044.044.044.044.04-
Feb 22, 20174.064.094.044.044.04700
Feb 21, 20174.314.314.064.064.06500
Feb 17, 20174.194.194.194.194.19100
Feb 16, 20174.224.224.224.224.22-
Feb 15, 20174.434.434.154.224.222,000
Feb 14, 20174.254.254.214.224.22700
Feb 13, 20174.374.374.374.374.37-
Feb 10, 20174.374.374.374.374.37300
Feb 09, 20174.384.424.294.424.421,300
Feb 08, 20174.454.544.434.434.433,400
Feb 07, 20174.424.424.424.424.42300
Feb 06, 20174.394.454.344.434.435,400
Feb 03, 20174.454.454.254.264.263,800
Feb 02, 20174.164.234.164.234.23400
Feb 01, 20174.004.004.004.004.00-
*Close price adjusted for dividends and splits.
Loading more data...