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 28, 2018 2.140 2.200 2.060 2.180 72,183 +0.04(+1.87%)
Feb 27, 2018 2.220 2.240 2.120 2.140 64,429 -0.09(-4.04%)
Feb 26, 2018 2.160 2.240 2.071 2.230 56,087 +0.08(+3.72%)
Feb 23, 2018 2.100 2.180 2.060 2.150 82,888 +0.04(+1.90%)
Feb 22, 2018 2.120 2.138 2.110 2.110 58,801 -0.02(-0.94%)
Feb 21, 2018 2.150 2.150 2.120 2.130 53,001 -0.02(-0.93%)
Feb 20, 2018 2.200 2.220 2.120 2.150 93,062 -0.04(-1.83%)
Feb 16, 2018 2.190 2.190 2.190 0 -0.12(-5.19%)
Feb 15, 2018 2.330 2.330 2.220 2.310 81,523 +0.03(+1.32%)
Feb 14, 2018 2.220 2.410 2.180 2.280 165,505 +0.06(+2.70%)
Feb 13, 2018 2.180 2.230 2.160 2.220 28,067 +0.04(+1.83%)
Feb 12, 2018 2.170 2.180 2.120 2.180 122,792 +0.02(+0.93%)
Feb 09, 2018 2.110 2.160 2.110 2.160 141,961 +0.02(+0.93%)
Feb 08, 2018 2.160 2.210 2.121 2.140 98,918 -0.02(-0.93%)
Feb 07, 2018 2.150 2.150 2.100 2.160 67,209 -0.01(-0.46%)
Feb 06, 2018 2.150 2.200 2.150 2.170 60,280 +0.00(+0.00%)
Feb 05, 2018 2.150 2.190 2.120 2.170 128,143 +0.02(+0.93%)
Feb 02, 2018 2.240 2.270 2.110 2.150 200,909 -0.13(-5.70%)
Feb 01, 2018 2.310 2.350 2.230 2.280 84,959 -0.06(-2.56%)
Jan 31, 2018 2.250 2.350 2.220 2.340 102,804 +0.08(+3.54%)
Jan 30, 2018 2.380 2.380 2.260 2.260 67,223 -0.10(-4.24%)
Jan 29, 2018 2.440 2.470 2.310 2.360 146,040 -0.08(-3.28%)
Jan 26, 2018 2.430 2.500 2.405 2.440 196,889 +0.01(+0.41%)
Jan 25, 2018 2.390 2.500 2.385 2.430 115,511 +0.07(+2.97%)
Jan 24, 2018 2.320 2.460 2.320 2.360 206,547 +0.02(+0.85%)
Jan 23, 2018 2.350 2.370 2.268 2.340 171,832 -0.03(-1.27%)
Jan 22, 2018 2.380 2.400 2.360 2.370 94,918 -0.02(-0.84%)
Jan 19, 2018 2.400 2.430 2.390 2.390 137,409 -0.03(-1.24%)
Jan 18, 2018 2.420 2.440 2.390 2.420 90,783 -0.01(-0.41%)
Jan 17, 2018 2.450 2.470 2.419 2.430 63,223 +0.00(+0.00%)
Jan 16, 2018 2.400 2.430 2.380 2.430 91,145 +0.03(+1.25%)
Jan 12, 2018 2.400 2.400 2.400 0 -0.02(-0.83%)
Jan 11, 2018 2.400 2.430 2.370 2.420 86,487 +0.01(+0.41%)
Jan 10, 2018 2.410 51,693 -0.00(-0.16%)
Jan 09, 2018 2.410 2.428 2.390 2.414 85,188 -0.02(-0.67%)
Jan 08, 2018 2.540 2.550 2.420 2.430 70,386 -0.08(-3.19%)
Jan 05, 2018 2.480 2.580 2.458 2.510 117,844 +0.03(+1.21%)
Jan 04, 2018 2.410 2.480 2.400 2.480 149,190 +0.09(+3.77%)
Jan 03, 2018 2.400 2.420 2.370 2.390 116,381 -0.01(-0.42%)
Jan 02, 2018 2.400 2.520 2.368 2.400 191,825 +0.00(+0.00%)
Dec 29, 2017 2.400 2.400 2.400 0 -0.02(-0.83%)
Dec 28, 2017 2.360 2.640 2.360 2.420 252,048 +0.07(+2.98%)
Dec 27, 2017 2.390 2.399 2.340 2.350 64,701 -0.03(-1.47%)
Dec 26, 2017 2.400 2.400 2.320 2.385 120,167 +0.03(+1.49%)
Dec 22, 2017 2.350 2.430 2.330 2.350 176,650 +0.01(+0.43%)
Dec 21, 2017 2.320 2.410 2.280 2.340 595,840 +0.02(+0.86%)
Dec 20, 2017 2.450 2.450 2.260 2.320 355,027 -0.12(-4.92%)
Dec 19, 2017 2.600 2.630 2.438 2.440 320,644 -0.14(-5.43%)
Dec 18, 2017 2.570 2.600 2.470 2.580 232,168 +0.01(+0.39%)
Dec 15, 2017 2.600 2.640 2.570 2.570 136,921 -0.03(-1.15%)
Dec 14, 2017 2.700 2.720 2.600 2.600 63,043 -0.10(-3.70%)
Dec 13, 2017 2.740 2.740 2.560 2.700 164,093 -0.05(-2.00%)
Dec 12, 2017 3.000 3.080 2.550 2.755 206,789 -0.25(-8.17%)
Dec 11, 2017 2.840 3.100 2.820 3.000 317,982 +0.13(+4.53%)
Dec 08, 2017 2.850 2.890 2.840 2.870 83,534 +0.02(+0.70%)
Dec 07, 2017 2.820 2.850 2.640 2.850 118,445 +0.02(+0.71%)
Dec 06, 2017 2.810 2.870 2.786 2.830 136,270 -0.05(-1.74%)
Dec 05, 2017 2.850 2.900 2.790 2.880 89,954 +0.00(+0.00%)
Dec 04, 2017 2.780 2.930 2.780 2.880 67,520 +0.07(+2.49%)
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.