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 (%)
Mar 31, 2017 2.160 2.190 2.110 2.190 42,512 +0.06(+2.82%)
Mar 30, 2017 2.180 2.180 2.090 2.130 50,809 -0.01(-0.47%)
Mar 29, 2017 2.100 2.160 2.100 2.140 31,520 +0.02(+0.94%)
Mar 28, 2017 2.150 2.160 2.100 2.120 42,087 +0.00(+0.00%)
Mar 27, 2017 2.140 2.140 2.040 2.120 70,055 +0.08(+3.92%)
Mar 24, 2017 2.070 2.150 2.040 2.040 91,403 -0.03(-1.45%)
Mar 23, 2017 2.040 2.080 2.010 2.070 46,392 +0.01(+0.49%)
Mar 22, 2017 2.100 2.100 2.030 2.060 84,056 -0.05(-2.37%)
Mar 21, 2017 2.150 2.180 2.070 2.110 85,800 -0.08(-3.65%)
Mar 20, 2017 2.240 2.240 2.120 2.190 112,835 -0.07(-3.10%)
Mar 17, 2017 2.190 2.260 2.180 2.260 77,001 +0.09(+4.15%)
Mar 16, 2017 2.290 2.290 2.150 2.170 117,949 -0.07(-3.13%)
Mar 15, 2017 2.180 2.260 2.050 2.240 199,491 +0.09(+4.19%)
Mar 14, 2017 2.010 2.280 1.980 2.150 215,650 +0.17(+8.59%)
Mar 13, 2017 2.050 2.050 1.950 1.980 54,533 +0.03(+1.54%)
Mar 10, 2017 1.950 1.950 1.890 1.950 98,485 +0.03(+1.56%)
Mar 09, 2017 2.000 2.070 1.920 1.920 127,715 -0.08(-4.00%)
Mar 08, 2017 1.890 2.000 1.890 2.000 99,172 +0.08(+4.17%)
Mar 07, 2017 2.010 2.010 1.890 1.920 195,159 -0.08(-4.00%)
Mar 06, 2017 2.150 2.160 1.980 2.000 390,963 -0.14(-6.54%)
Mar 03, 2017 2.270 2.280 2.100 2.140 294,657 -0.04(-1.83%)
Mar 02, 2017 2.350 2.350 2.160 2.180 201,875 -0.19(-8.02%)
Mar 01, 2017 2.190 2.410 2.180 2.370 125,761 +0.12(+5.33%)
Feb 28, 2017 2.350 2.390 2.180 2.250 167,757 -0.08(-3.43%)
Feb 27, 2017 2.390 2.520 2.330 2.330 111,592 -0.07(-2.92%)
Feb 24, 2017 2.430 2.510 2.380 2.400 82,560 -0.02(-0.83%)
Feb 23, 2017 2.530 2.630 2.390 2.420 182,214 -0.07(-2.81%)
Feb 22, 2017 2.630 2.690 2.440 2.490 287,815 -0.17(-6.39%)
Feb 21, 2017 2.700 2.720 2.650 2.660 80,386 -0.07(-2.56%)
Feb 17, 2017 2.730 2.730 2.730 0 -0.04(-1.44%)
Feb 16, 2017 2.850 2.900 2.720 2.770 117,964 -0.05(-1.77%)
Feb 15, 2017 2.740 2.840 2.640 2.820 89,021 +0.08(+2.92%)
Feb 14, 2017 2.890 2.900 2.630 2.740 288,749 -0.15(-5.19%)
Feb 13, 2017 2.930 3.015 2.850 2.890 127,277 -0.07(-2.36%)
Feb 10, 2017 2.950 3.010 2.830 2.960 185,358 -0.03(-1.00%)
Feb 09, 2017 3.100 3.190 2.830 2.990 473,977 -0.08(-2.61%)
Feb 08, 2017 2.690 3.080 2.610 3.070 478,557 +0.48(+18.53%)
Feb 07, 2017 2.470 2.600 2.470 2.590 163,510 +0.11(+4.44%)
Feb 06, 2017 2.500 2.500 2.420 2.480 164,932 +0.04(+1.64%)
Feb 03, 2017 2.520 2.520 2.350 2.440 190,375 -0.03(-1.21%)
Feb 02, 2017 2.320 2.500 2.300 2.470 390,346 +0.18(+7.86%)
Feb 01, 2017 2.220 2.290 2.170 2.290 125,565 +0.07(+3.15%)
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%)
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.