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

Pershing Gold (NQ: PGLC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 29, 2016 3.750 3.940 3.510 3.600 242,714 -0.15(-4.00%)
Feb 26, 2016 4.390 4.450 3.700 3.750 262,978 -0.62(-14.19%)
Feb 25, 2016 4.400 4.600 4.350 4.370 112,180 -0.23(-5.00%)
Feb 24, 2016 4.710 4.900 4.460 4.600 127,973 -0.01(-0.22%)
Feb 23, 2016 4.740 4.989 4.610 4.610 185,678 -0.13(-2.74%)
Feb 22, 2016 4.680 4.800 4.635 4.740 51,159 +0.06(+1.28%)
Feb 19, 2016 4.640 4.850 4.620 4.680 88,855 +0.02(+0.43%)
Feb 18, 2016 4.430 4.690 4.410 4.660 88,702 +0.20(+4.48%)
Feb 17, 2016 4.520 4.620 4.400 4.460 78,788 -0.06(-1.33%)
Feb 16, 2016 4.830 4.830 4.495 4.520 149,452 -0.18(-3.83%)
Feb 12, 2016 4.850 4.700 4.700 4.700 194,600 +0.10(+2.17%)
Feb 11, 2016 4.800 4.800 4.290 4.600 195,132 +0.39(+9.26%)
Feb 10, 2016 4.100 4.490 4.011 4.210 223,585 +0.14(+3.44%)
Feb 09, 2016 3.950 4.150 3.930 4.070 166,081 +0.14(+3.56%)
Feb 08, 2016 3.800 4.030 3.721 3.930 210,155 +0.18(+4.80%)
Feb 05, 2016 3.950 4.230 3.640 3.750 248,670 -0.16(-4.09%)
Feb 04, 2016 3.450 3.930 3.440 3.910 149,591 +0.51(+15.00%)
Feb 03, 2016 3.390 3.450 3.310 3.400 80,834 +0.00(+0.00%)
Feb 02, 2016 3.420 3.530 3.328 3.400 82,605 -0.02(-0.58%)
Feb 01, 2016 3.450 3.530 3.360 3.420 58,551 +0.01(+0.29%)
Jan 29, 2016 3.430 3.480 3.260 3.410 87,241 +0.03(+0.89%)
Jan 28, 2016 3.320 3.450 3.300 3.380 76,699 +0.03(+0.90%)
Jan 27, 2016 3.420 3.450 3.310 3.350 55,392 -0.10(-2.90%)
Jan 26, 2016 3.340 3.470 3.260 3.450 54,643 +0.15(+4.55%)
Jan 25, 2016 3.220 3.520 3.220 3.300 108,436 +0.09(+2.80%)
Jan 22, 2016 3.250 3.260 3.200 3.210 76,127 -0.07(-2.13%)
Jan 21, 2016 3.290 3.350 3.247 3.280 56,421 +0.00(+0.00%)
Jan 20, 2016 3.280 3.350 3.190 3.280 35,312 +0.01(+0.30%)
Jan 19, 2016 3.230 3.360 3.220 3.270 74,984 +0.04(+1.24%)
Jan 15, 2016 3.240 3.230 3.230 3.230 75,800 -0.04(-1.22%)
Jan 14, 2016 3.350 3.360 3.124 3.270 111,569 -0.02(-0.61%)
Jan 13, 2016 3.420 3.500 3.260 3.290 54,093 -0.17(-4.91%)
Jan 12, 2016 3.560 3.560 3.440 3.460 66,976 +0.00(+0.00%)
Jan 11, 2016 3.450 3.552 3.450 3.460 50,286 -0.02(-0.57%)
Jan 08, 2016 3.570 3.600 3.450 3.480 33,174 -0.06(-1.71%)
Jan 07, 2016 3.460 3.680 3.460 3.541 47,469 +0.08(+2.33%)
Jan 06, 2016 3.480 3.550 3.450 3.460 70,114 -0.04(-1.14%)
Jan 05, 2016 3.470 3.510 3.450 3.500 47,139 -0.03(-0.85%)
Jan 04, 2016 3.470 3.560 3.470 3.530 70,078 +0.02(+0.57%)
Dec 31, 2015 3.480 3.510 3.510 3.510 32,400 -0.03(-0.85%)
Dec 30, 2015 3.530 3.680 3.495 3.540 86,304 +0.02(+0.57%)
Dec 29, 2015 3.540 3.690 3.430 3.520 90,789 +0.01(+0.28%)
Dec 28, 2015 3.570 3.690 3.500 3.510 82,047 -0.05(-1.40%)
Dec 24, 2015 3.530 3.560 3.560 3.560 12,200 +0.06(+1.71%)
Dec 23, 2015 3.500 3.560 3.500 3.500 24,943 +0.00(+0.00%)
Dec 22, 2015 3.750 3.750 3.500 3.500 40,962 -0.03(-0.85%)
Dec 21, 2015 3.510 3.577 3.433 3.530 25,429 +0.02(+0.57%)
Dec 18, 2015 3.460 3.600 3.400 3.510 55,944 +0.00(+0.00%)
Dec 17, 2015 3.590 3.590 3.430 3.510 18,047 +0.00(+0.00%)
Dec 16, 2015 3.550 3.875 3.350 3.510 70,908 +0.09(+2.63%)
Dec 15, 2015 3.650 3.650 3.040 3.420 89,321 -0.16(-4.47%)
Dec 14, 2015 3.670 3.750 3.390 3.580 69,040 -0.06(-1.65%)
Dec 11, 2015 3.710 3.780 3.580 3.640 39,734 -0.13(-3.45%)
Dec 10, 2015 3.680 3.880 3.677 3.770 17,941 +0.11(+3.01%)
Dec 09, 2015 3.680 3.788 3.580 3.660 38,197 -0.02(-0.54%)
Dec 08, 2015 3.700 3.780 3.670 3.680 24,012 -0.01(-0.27%)
Dec 07, 2015 3.720 3.830 3.690 3.690 22,602 -0.09(-2.38%)
Dec 04, 2015 3.800 3.950 3.710 3.780 31,836 -0.02(-0.53%)
Dec 03, 2015 3.750 3.850 3.750 3.800 18,307 +0.02(+0.53%)
Dec 02, 2015 3.750 3.810 3.750 3.780 11,684 -0.04(-1.05%)
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.