Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Platinum Group Metals Ltd (TSX: PTM )

2.410 -0.010 (-0.41%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.4900 0.5300 0.4900 0.5200 102,700 -0.01(-1.89%)
Jan 30, 2018 0.5500 0.5500 0.5200 0.5300 78,600 -0.02(-3.64%)
Jan 29, 2018 0.5800 0.5900 0.5300 0.5500 129,300 -0.03(-5.17%)
Jan 26, 2018 0.5800 0.6100 0.5800 0.5800 69,332 +0.00(+0.00%)
Jan 25, 2018 0.6600 0.6600 0.5800 0.5800 152,786 -0.08(-12.12%)
Jan 24, 2018 0.6800 0.6800 0.6400 0.6600 170,525 +0.01(+1.54%)
Jan 23, 2018 0.6700 0.7100 0.6400 0.6500 203,230 -0.02(-2.99%)
Jan 22, 2018 0.7000 0.7000 0.6400 0.6700 152,452 -0.03(-4.29%)
Jan 19, 2018 0.7000 0.7100 0.6700 0.7000 143,758 +0.04(+6.06%)
Jan 18, 2018 0.6700 0.7000 0.6400 0.6600 134,334 +0.04(+6.45%)
Jan 17, 2018 0.6900 0.7200 0.5800 0.6200 267,600 -0.03(-4.62%)
Jan 16, 2018 0.6700 0.6700 0.6400 0.6500 146,857 -0.03(-4.41%)
Jan 15, 2018 0.7200 0.7200 0.6700 0.6800 255,234 +0.05(+7.94%)
Jan 12, 2018 0.5900 0.7100 0.5600 0.6300 716,902 +0.04(+6.78%)
Jan 11, 2018 0.5400 0.6200 0.5400 0.5900 192,275 +0.07(+13.46%)
Jan 10, 2018 0.4800 0.5800 0.4750 0.5200 309,457 +0.05(+9.47%)
Jan 09, 2018 0.4900 0.4900 0.4550 0.4750 174,490 +0.02(+5.56%)
Jan 08, 2018 0.4950 0.5200 0.4500 0.4500 722,295 -0.04(-8.16%)
Jan 05, 2018 0.4900 0.4900 0.4650 0.4900 61,039 +0.01(+2.08%)
Jan 04, 2018 0.4700 0.4800 0.4500 0.4800 134,711 +0.01(+2.13%)
Jan 03, 2018 0.4850 0.4850 0.4450 0.4700 283,122 -0.01(-1.05%)
Jan 02, 2018 0.3800 0.5000 0.3800 0.4750 416,150 +0.09(+25.00%)
Dec 29, 2017 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Dec 28, 2017 0.3800 0.3850 0.3700 0.3750 46,450 +0.00(+0.00%)
Dec 27, 2017 0.3750 0.4000 0.3700 0.3750 225,200 +0.00(+0.00%)
Dec 22, 2017 0.3750 0.3850 0.3700 0.3750 163,345 -0.01(-1.32%)
Dec 21, 2017 0.3900 0.4000 0.3800 0.3800 237,852 -0.01(-1.30%)
Dec 20, 2017 0.3700 0.3900 0.3650 0.3850 108,422 +0.02(+5.48%)
Dec 19, 2017 0.4200 0.4200 0.3550 0.3650 1,492,691 -0.04(-9.88%)
Dec 18, 2017 0.4100 0.4250 0.4050 0.4050 158,061 +0.00(+0.00%)
Dec 15, 2017 0.4150 0.4150 0.3900 0.4050 72,844 +0.01(+1.25%)
Dec 14, 2017 0.4100 0.4250 0.4000 0.4000 76,128 -0.02(-4.76%)
Dec 13, 2017 0.3750 0.4250 0.3750 0.4200 174,266 +0.03(+7.69%)
Dec 12, 2017 0.3900 0.3900 0.3750 0.3900 73,670 +0.00(+0.00%)
Dec 11, 2017 0.3750 0.3900 0.3650 0.3900 199,292 +0.02(+5.41%)
Dec 08, 2017 0.4000 0.4100 0.3550 0.3700 166,028 -0.03(-7.50%)
Dec 07, 2017 0.4100 0.4150 0.3900 0.4000 112,798 -0.01(-2.44%)
Dec 06, 2017 0.4150 0.4150 0.4100 0.4100 33,830 -0.01(-1.20%)
Dec 05, 2017 0.4200 0.4250 0.4150 0.4150 60,221 -0.02(-4.60%)
Dec 04, 2017 0.4400 0.4400 0.4150 0.4350 31,030 +0.01(+2.35%)
Dec 01, 2017 0.4250 0.4500 0.4200 0.4250 98,726 +0.00(+0.00%)
Nov 30, 2017 0.4550 0.4550 0.4250 0.4250 137,306 -0.03(-5.56%)
Nov 29, 2017 0.4350 0.4600 0.4350 0.4500 101,396 +0.03(+5.88%)
Nov 28, 2017 0.4150 0.4300 0.4050 0.4250 137,260 +0.02(+3.66%)
Nov 27, 2017 0.4200 0.4400 0.4100 0.4100 219,070 +0.00(+1.23%)
Nov 24, 2017 0.4850 0.4900 0.4000 0.4050 453,852 -0.05(-11.96%)
Nov 23, 2017 0.4850 0.4850 0.4000 0.4600 619,799 -0.05(-9.80%)
Nov 22, 2017 0.5000 0.5100 0.4800 0.5100 131,830 +0.01(+2.00%)
Nov 21, 2017 0.4850 0.5000 0.4850 0.5000 78,957 +0.02(+4.17%)
Nov 20, 2017 0.4900 0.5000 0.4800 0.4800 20,904 -0.02(-4.00%)
Nov 17, 2017 0.5100 0.5200 0.5000 0.5000 44,454 +0.01(+1.01%)
Nov 16, 2017 0.4950 0.5000 0.4950 0.4950 5,430 -0.01(-1.00%)
Nov 15, 2017 0.5000 0.5100 0.5000 0.5000 12,775 +0.00(+0.00%)
Nov 14, 2017 0.4950 0.5000 0.4950 0.5000 20,230 +0.01(+2.04%)
Nov 13, 2017 0.4900 0.5100 0.4900 0.4900 30,510 -0.02(-3.92%)
Nov 10, 2017 0.4950 0.5200 0.4950 0.5100 15,500 +0.01(+2.00%)
Nov 09, 2017 0.4850 0.5100 0.4850 0.5000 7,500 +0.01(+2.04%)
Nov 08, 2017 0.5000 0.5000 0.4850 0.4900 53,630 -0.01(-2.00%)
Nov 07, 2017 0.5100 0.5200 0.5000 0.5000 26,193 +0.00(+0.00%)
Nov 06, 2017 0.5400 0.5400 0.5000 0.5000 165,014 +0.00(+0.00%)
Nov 03, 2017 0.5100 0.5200 0.5000 0.5000 36,600 -0.02(-3.85%)
Nov 02, 2017 0.5400 0.5400 0.5200 0.5200 38,765 -0.03(-5.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.