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

Platinum Group Metals Ltd (TSX: PTM )

1.810 -0.030 (-1.63%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 9, 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 (%)
Apr 28, 2017 1.610 1.650 1.610 1.640 82,675 +0.00(+0.00%)
Apr 27, 2017 1.690 1.740 1.605 1.640 58,500 -0.07(-4.09%)
Apr 26, 2017 1.660 1.720 1.620 1.710 106,500 +0.05(+3.01%)
Apr 25, 2017 1.700 1.700 1.580 1.660 169,530 +0.00(+0.00%)
Apr 24, 2017 1.700 1.700 1.600 1.660 226,466 -0.05(-2.92%)
Apr 21, 2017 1.770 1.770 1.700 1.710 124,525 -0.04(-2.29%)
Apr 20, 2017 1.740 1.770 1.710 1.750 158,433 +0.03(+1.74%)
Apr 19, 2017 1.730 1.770 1.680 1.720 471,144 -0.25(-12.69%)
Apr 18, 2017 2.040 2.040 1.910 1.970 263,758 -0.07(-3.43%)
Apr 17, 2017 2.060 2.060 2.020 2.040 39,873 +0.00(+0.00%)
Apr 13, 2017 2.060 2.060 2.000 2.040 79,068 +0.03(+1.49%)
Apr 12, 2017 2.080 2.080 2.000 2.010 77,804 -0.06(-2.90%)
Apr 11, 2017 2.000 2.120 1.990 2.070 87,061 +0.09(+4.55%)
Apr 10, 2017 2.000 2.005 1.960 1.980 82,648 -0.03(-1.49%)
Apr 07, 2017 2.040 2.050 1.990 2.010 137,922 -0.02(-0.99%)
Apr 06, 2017 2.100 2.100 2.010 2.030 114,288 +0.01(+0.50%)
Apr 05, 2017 2.100 2.110 2.010 2.020 179,868 -0.09(-4.27%)
Apr 04, 2017 2.270 2.300 2.090 2.110 247,185 -0.14(-6.22%)
Apr 03, 2017 2.150 2.260 2.150 2.250 98,853 +0.06(+2.74%)
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%)
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.