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

Platinum Group Metals Ltd (TSX: PTM )

2.290 -0.050 (-2.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
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%)
Nov 01, 2016 2.370 2.450 2.310 2.330 77,583 +0.02(+0.87%)
Oct 31, 2016 2.360 2.360 2.310 2.310 48,600 -0.04(-1.70%)
Oct 28, 2016 2.350 2.390 2.330 2.350 67,784 +0.05(+2.17%)
Oct 27, 2016 2.390 2.390 2.290 2.300 98,008 -0.04(-1.71%)
Oct 26, 2016 2.410 2.410 2.300 2.340 157,771 -0.05(-2.09%)
Oct 25, 2016 2.380 2.410 2.300 2.390 242,959 -0.30(-11.15%)
Oct 24, 2016 2.960 2.960 2.580 2.690 68,713 -0.03(-1.10%)
Oct 21, 2016 2.680 2.760 2.680 2.720 37,637 +0.03(+1.12%)
Oct 20, 2016 2.740 2.740 2.660 2.690 51,690 +0.01(+0.37%)
Oct 19, 2016 2.720 2.720 2.620 2.680 32,700 +0.07(+2.68%)
Oct 18, 2016 2.550 2.750 2.500 2.610 70,907 +0.14(+5.67%)
Oct 17, 2016 2.610 2.690 2.470 2.470 177,985 -0.14(-5.36%)
Oct 14, 2016 2.690 2.710 2.600 2.610 43,161 -0.10(-3.69%)
Oct 13, 2016 2.810 2.810 2.670 2.710 33,876 -0.07(-2.52%)
Oct 12, 2016 2.880 2.880 2.700 2.780 25,888 -0.02(-0.71%)
Oct 11, 2016 2.880 2.910 2.800 2.800 52,399 -0.05(-1.75%)
Oct 07, 2016 2.850 2.850 2.850 0 -0.09(-3.06%)
Oct 06, 2016 3.230 3.230 2.820 2.940 212,886 -0.30(-9.26%)
Oct 05, 2016 3.310 3.310 3.160 3.240 39,921 -0.01(-0.31%)
Oct 04, 2016 3.500 3.500 3.100 3.250 144,950 -0.36(-9.97%)
Oct 03, 2016 3.590 3.660 3.590 3.610 19,479 -0.01(-0.28%)
Sep 30, 2016 3.670 3.670 3.610 3.620 56,004 -0.04(-1.09%)
Sep 29, 2016 3.720 3.720 3.650 3.660 44,147 -0.03(-0.81%)
Sep 28, 2016 3.730 3.735 3.580 3.690 44,715 +0.08(+2.22%)
Sep 27, 2016 3.730 3.730 3.610 3.610 21,732 -0.11(-2.96%)
Sep 26, 2016 3.800 3.840 3.700 3.720 31,621 -0.06(-1.59%)
Sep 23, 2016 3.790 3.810 3.770 3.780 11,181 -0.01(-0.26%)
Sep 22, 2016 3.800 3.850 3.740 3.790 38,496 +0.01(+0.26%)
Sep 21, 2016 3.700 3.800 3.670 3.780 63,933 +0.10(+2.72%)
Sep 20, 2016 3.700 3.720 3.670 3.680 16,247 -0.02(-0.54%)
Sep 19, 2016 3.670 3.860 3.670 3.700 42,897 +0.01(+0.27%)
Sep 16, 2016 3.670 3.700 3.590 3.690 247,005 +0.04(+1.10%)
Sep 15, 2016 3.610 3.760 3.600 3.650 17,307 +0.04(+1.11%)
Sep 14, 2016 3.740 3.740 3.570 3.610 35,650 +0.01(+0.28%)
Sep 13, 2016 3.680 3.750 3.530 3.600 37,521 -0.17(-4.51%)
Sep 12, 2016 3.580 3.770 3.500 3.770 38,681 +0.12(+3.29%)
Sep 09, 2016 3.810 3.810 3.580 3.650 43,367 -0.20(-5.19%)
Sep 08, 2016 3.810 3.970 3.810 3.850 23,986 -0.02(-0.52%)
Sep 07, 2016 3.850 3.940 3.740 3.870 96,050 +0.03(+0.78%)
Sep 06, 2016 3.850 3.940 3.820 3.840 50,093 +0.03(+0.79%)
Sep 02, 2016 3.810 3.810 3.810 0 +0.11(+2.97%)
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.