Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Platinum Group Metals Ltd (TSX: PTM )

2.530 +0.300 (+13.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2017 2.220 2.260 2.120 2.220 346,719 +0.03(+1.37%)
Jan 30, 2017 2.230 2.230 2.180 2.190 158,621 -0.01(-0.45%)
Jan 27, 2017 2.200 2.230 2.170 2.200 105,967 +0.04(+1.85%)
Jan 26, 2017 2.180 2.220 2.110 2.160 149,800 -0.02(-0.92%)
Jan 25, 2017 2.220 2.220 2.140 2.180 194,439 -0.04(-1.80%)
Jan 24, 2017 2.090 2.220 1.990 2.220 424,271 +0.07(+3.26%)
Jan 23, 2017 2.200 2.220 2.120 2.150 208,790 +0.04(+1.90%)
Jan 20, 2017 2.100 2.180 2.030 2.110 178,218 +0.08(+3.94%)
Jan 19, 2017 1.970 2.040 1.960 2.030 69,175 +0.05(+2.53%)
Jan 18, 2017 2.060 2.060 1.980 1.980 196,096 -0.09(-4.35%)
Jan 17, 2017 2.250 2.290 2.040 2.070 270,621 -0.06(-2.82%)
Jan 16, 2017 2.290 2.290 2.100 2.130 266,354 -0.20(-8.58%)
Jan 13, 2017 2.370 2.370 2.280 2.330 103,207 -0.04(-1.69%)
Jan 12, 2017 2.330 2.380 2.330 2.370 86,630 +0.07(+3.04%)
Jan 11, 2017 2.310 2.360 2.270 2.300 37,835 -0.05(-2.13%)
Jan 10, 2017 2.290 2.360 2.260 2.350 62,050 +0.08(+3.52%)
Jan 09, 2017 2.320 2.320 2.220 2.270 65,805 -0.03(-1.30%)
Jan 06, 2017 2.410 2.410 2.260 2.300 46,154 -0.10(-4.17%)
Jan 05, 2017 2.470 2.520 2.320 2.400 251,208 +0.04(+1.69%)
Jan 04, 2017 2.240 2.440 2.210 2.360 139,213 +0.15(+6.79%)
Jan 03, 2017 2.030 2.230 1.980 2.210 212,184 +0.27(+13.92%)
Dec 30, 2016 1.940 1.940 1.940 0 -0.07(-3.48%)
Dec 29, 2016 2.050 2.050 1.990 2.010 59,803 -0.01(-0.50%)
Dec 28, 2016 2.100 2.100 2.010 2.020 60,070 +0.05(+2.54%)
Dec 23, 2016 1.970 1.970 1.970 0 -0.02(-1.01%)
Dec 22, 2016 2.100 2.100 1.980 1.990 27,450 -0.01(-0.50%)
Dec 21, 2016 2.090 2.090 1.970 2.000 24,184 -0.01(-0.50%)
Dec 20, 2016 2.030 2.030 1.980 2.010 121,989 -0.03(-1.47%)
Dec 19, 2016 2.100 2.120 2.040 2.040 28,589 -0.10(-4.67%)
Dec 16, 2016 2.080 2.150 2.030 2.140 90,327 +0.09(+4.39%)
Dec 15, 2016 2.200 2.200 2.020 2.050 115,399 -0.17(-7.66%)
Dec 14, 2016 2.260 2.300 2.190 2.220 43,550 -0.04(-1.77%)
Dec 13, 2016 2.390 2.390 2.220 2.260 97,246 -0.13(-5.44%)
Dec 12, 2016 2.470 2.470 2.360 2.390 63,552 -0.04(-1.65%)
Dec 09, 2016 2.470 2.470 2.320 2.430 65,975 +0.01(+0.41%)
Dec 08, 2016 2.440 2.450 2.380 2.420 67,272 +0.00(+0.00%)
Dec 07, 2016 2.440 2.440 2.320 2.420 140,472 +0.02(+0.83%)
Dec 06, 2016 2.440 2.450 2.400 2.400 254,605 -0.05(-2.04%)
Dec 05, 2016 2.570 2.570 2.420 2.450 366,021 +0.01(+0.41%)
Dec 02, 2016 2.400 2.610 2.330 2.440 239,677 +0.13(+5.63%)
Dec 01, 2016 2.100 2.350 2.000 2.310 79,177 +0.21(+10.00%)
Nov 30, 2016 2.260 2.260 2.070 2.100 81,989 -0.17(-7.49%)
Nov 29, 2016 2.300 2.340 2.250 2.270 47,680 -0.04(-1.73%)
Nov 28, 2016 2.110 2.330 2.110 2.310 125,147 +0.20(+9.48%)
Nov 25, 2016 2.170 2.200 2.060 2.110 114,583 -0.04(-1.86%)
Nov 24, 2016 2.080 2.170 2.080 2.150 28,700 +0.02(+0.94%)
Nov 23, 2016 2.100 2.130 2.000 2.130 52,526 +0.01(+0.47%)
Nov 22, 2016 2.000 2.150 2.000 2.120 102,188 +0.09(+4.43%)
Nov 21, 2016 1.970 2.090 1.960 2.030 165,310 +0.12(+6.28%)
Nov 18, 2016 1.920 1.960 1.890 1.910 73,806 -0.05(-2.55%)
Nov 17, 2016 2.150 2.170 1.960 1.960 138,496 -0.12(-5.77%)
Nov 16, 2016 2.280 2.280 2.035 2.080 71,491 -0.05(-2.35%)
Nov 15, 2016 2.220 2.250 2.090 2.130 69,155 -0.06(-2.74%)
Nov 14, 2016 2.120 2.200 2.050 2.190 45,751 +0.07(+3.30%)
Nov 11, 2016 2.260 2.260 2.110 2.120 57,370 -0.14(-6.19%)
Nov 10, 2016 2.300 2.390 2.220 2.260 47,030 -0.03(-1.31%)
Nov 09, 2016 2.230 2.390 2.200 2.290 117,628 +0.09(+4.09%)
Nov 08, 2016 2.160 2.230 2.140 2.200 109,195 +0.04(+1.85%)
Nov 07, 2016 2.240 2.240 2.100 2.160 49,402 -0.07(-3.14%)
Nov 04, 2016 2.190 2.280 2.190 2.230 78,892 +0.05(+2.29%)
Nov 03, 2016 2.190 2.230 2.170 2.180 63,349 -0.01(-0.46%)
Nov 02, 2016 2.390 2.390 2.180 2.190 117,761 -0.14(-6.01%)
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.