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, 2019 1.280 1.300 1.240 1.300 70,635 -0.02(-1.52%)
Feb 27, 2019 1.300 1.360 1.270 1.320 78,320 +0.04(+3.13%)
Feb 26, 2019 1.350 1.380 1.270 1.280 60,607 -0.08(-5.88%)
Feb 25, 2019 1.360 1.420 1.300 1.360 163,556 +0.01(+0.74%)
Feb 22, 2019 1.250 1.350 1.250 1.350 92,500 +0.12(+9.76%)
Feb 21, 2019 1.270 1.270 1.230 1.230 34,026 -0.06(-4.65%)
Feb 20, 2019 1.250 1.327 1.240 1.290 249,311 +0.05(+4.03%)
Feb 19, 2019 1.200 1.290 1.200 1.240 207,118 +0.04(+3.33%)
Feb 15, 2019 1.170 1.220 1.150 1.200 187,500 +0.05(+4.35%)
Feb 14, 2019 1.200 1.210 1.150 1.150 32,756 -0.06(-4.96%)
Feb 13, 2019 1.210 1.210 1.180 1.210 27,527 +0.01(+0.46%)
Feb 12, 2019 1.180 1.210 1.180 1.204 40,013 +0.02(+2.07%)
Feb 11, 2019 1.160 1.207 1.160 1.180 30,163 +0.01(+0.85%)
Feb 08, 2019 1.160 1.210 1.155 1.170 69,100 +0.01(+0.86%)
Feb 07, 2019 1.220 1.220 1.150 1.160 68,012 -0.07(-5.69%)
Feb 06, 2019 1.190 1.230 1.186 1.230 19,327 +0.06(+5.13%)
Feb 05, 2019 1.200 1.230 1.170 1.170 33,127 -0.04(-3.31%)
Feb 04, 2019 1.200 1.230 1.180 1.210 15,513 -0.02(-1.63%)
Feb 01, 2019 1.220 1.230 1.180 1.230 16,400 +0.05(+4.24%)
Jan 31, 2019 1.200 1.240 1.180 1.180 17,958 -0.02(-1.67%)
Jan 30, 2019 1.140 1.200 1.140 1.200 30,562 +0.07(+6.19%)
Jan 29, 2019 1.130 1.183 1.130 1.130 56,428 -0.01(-0.88%)
Jan 28, 2019 1.130 1.160 1.130 1.140 26,031 -0.01(-0.87%)
Jan 25, 2019 1.050 1.150 1.050 1.150 43,600 +0.11(+10.58%)
Jan 24, 2019 1.060 1.060 1.030 1.040 27,950 -0.04(-3.70%)
Jan 23, 2019 1.080 1.120 1.020 1.080 86,801 +0.00(+0.00%)
Jan 22, 2019 1.160 1.160 1.080 1.080 61,837 -0.08(-6.90%)
Jan 18, 2019 1.160 1.170 1.150 1.160 7,000 +0.00(+0.00%)
Jan 17, 2019 1.150 1.170 1.150 1.160 34,550 +0.01(+0.87%)
Jan 16, 2019 1.140 1.170 1.140 1.150 10,620 +0.00(+0.00%)
Jan 15, 2019 1.160 1.170 1.150 1.150 14,086 +0.00(+0.00%)
Jan 14, 2019 1.140 1.175 1.130 1.150 40,560 +0.02(+1.77%)
Jan 11, 2019 1.220 1.240 1.120 1.130 64,500 -0.08(-6.61%)
Jan 10, 2019 1.250 1.250 1.210 1.210 24,095 +0.00(+0.00%)
Jan 09, 2019 1.200 1.290 1.200 1.210 55,508 -0.01(-0.82%)
Jan 08, 2019 1.200 1.240 1.120 1.220 53,529 +0.00(+0.00%)
Jan 07, 2019 1.260 1.290 1.220 1.220 46,209 -0.06(-4.69%)
Jan 04, 2019 1.250 1.290 1.230 1.280 78,600 +0.03(+2.40%)
Jan 03, 2019 1.190 1.260 1.160 1.250 96,738 +0.08(+6.84%)
Jan 02, 2019 1.060 1.230 1.060 1.170 67,312 +0.11(+10.38%)
Dec 31, 2018 1.100 1.110 1.010 1.060 139,500 -0.05(-4.50%)
Dec 28, 2018 1.110 1.150 1.080 1.110 72,500 -0.02(-1.87%)
Dec 27, 2018 1.000 1.210 1.000 1.131 246,339 +0.14(+14.17%)
Dec 26, 2018 0.9471 1.120 0.9350 0.9907 188,325 +0.06(+5.96%)
Dec 24, 2018 0.9470 0.9470 0.8700 0.9350 61,600 +0.04(+3.89%)
Dec 21, 2018 0.9500 0.9500 0.9000 0.9000 46,000 -0.04(-4.26%)
Dec 20, 2018 0.8300 0.9809 0.8300 0.9400 249,165 +0.11(+12.90%)
Dec 19, 2018 0.8616 0.8700 0.8300 0.8326 100,394 -0.04(-4.30%)
Dec 18, 2018 0.8900 0.8901 0.8601 0.8700 91,791 +0.00(+0.00%)
Dec 17, 2018 0.8762 0.9000 0.8503 0.8700 133,863 +0.00(+0.00%)
Dec 14, 2018 0.8800 0.9000 0.8500 0.8700 72,800 -0.03(-3.01%)
Dec 13, 2018 0.9000 0.9000 0.8701 0.8970 15,001 +0.02(+1.93%)
Dec 12, 2018 0.8939 0.9003 0.8202 0.8800 156,055 +0.06(+7.84%)
Dec 11, 2018 0.8500 0.8999 0.8120 0.8160 187,302 -0.01(-0.97%)
Dec 10, 2018 0.8600 0.8799 0.8240 0.8240 127,640 -0.05(-5.29%)
Dec 07, 2018 0.8500 0.8800 0.8400 0.8700 58,300 +0.04(+4.57%)
Dec 06, 2018 0.8508 0.8997 0.8300 0.8320 85,057 -0.02(-2.12%)
Dec 04, 2018 0.8500 0.9500 0.8200 0.8500 153,300 +0.00(+0.00%)
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.