$4.60 +0.39 (%) Pershing Gold Corporation - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGLC historical data

Date Open High Low Close Volume
2/10/20164.104.494.014.21224,185
2/9/20163.954.153.934.07166,081
2/8/20163.804.033.723.93210,155
2/5/20163.954.233.643.75248,670
2/4/20163.453.933.443.91149,591
2/3/20163.393.453.313.4080,834
2/2/20163.423.533.333.4082,605
2/1/20163.453.533.363.4258,551
1/29/20163.433.483.263.4187,241
1/28/20163.323.453.303.3876,699
1/27/20163.423.453.313.3555,392
1/26/20163.343.473.263.4554,643
1/25/20163.223.523.223.30108,436
1/22/20163.253.263.203.2176,127
1/21/20163.293.353.253.2856,421
1/20/20163.283.353.193.2835,312
1/19/20163.233.363.223.2774,984
1/15/20163.243.303.173.2375,795
1/14/20163.353.363.123.27111,569
1/13/20163.423.503.263.2954,093
1/12/20163.563.563.443.4666,976
1/11/20163.453.553.453.4650,286
1/8/20163.573.603.453.4833,174
1/7/20163.463.683.463.5447,469
1/6/20163.483.553.453.4670,114
1/5/20163.473.513.453.5047,139
1/4/20163.473.563.473.5370,078
12/31/20153.483.563.453.5132,419
12/30/20153.533.683.503.5486,304
12/29/20153.543.693.433.5290,789
12/28/20153.573.693.503.5182,047
12/24/20153.533.603.493.5612,174
12/23/20153.503.563.503.5024,943
12/22/20153.753.753.503.5040,962
12/21/20153.513.583.433.5325,429
12/18/20153.463.603.403.5155,944
12/17/20153.593.593.433.5118,047
12/16/20153.553.883.353.5170,908
12/15/20153.653.653.043.4289,321
12/14/20153.673.753.393.5869,040
12/11/20153.713.783.583.6439,734
12/10/20153.683.883.683.7717,941
12/9/20153.683.793.583.6638,197
12/8/20153.703.783.673.6824,012
12/7/20153.723.833.693.6922,602
12/4/20153.803.953.693.7831,836
12/3/20153.753.853.753.8018,307
12/2/20153.753.813.753.7811,684
12/1/20153.893.893.693.8248,266
11/30/20153.813.923.813.8613,321
11/27/20153.843.873.843.872,703
11/25/20153.923.933.863.867,780
11/24/20153.763.933.763.9021,535
11/23/20153.803.963.773.8932,260
11/20/20153.994.023.803.8241,578
11/19/20153.854.003.853.97104,816
11/18/20153.823.863.583.81110,401
11/17/20153.963.963.803.8449,647
11/16/20153.923.993.813.9220,962
11/13/20153.984.003.863.9322,100
11/12/20153.853.983.853.9429,537
11/11/20153.903.903.803.8539,735
11/10/20153.853.963.753.8166,049
11/9/20154.074.073.793.9068,000
11/6/20153.994.053.823.8984,943
11/5/20154.054.053.954.0124,289
11/4/20154.124.123.954.0342,129
11/3/20154.224.224.024.0521,922
11/2/20154.214.234.024.1041,652
10/30/20154.114.134.034.0732,450
10/29/20154.294.294.014.1149,914
10/28/20154.104.374.084.24135,915
10/27/20154.004.103.874.0349,923
10/26/20154.144.263.933.9867,833
10/23/20154.104.114.054.0515,197
10/22/20154.064.174.014.0641,412
10/21/20154.014.133.984.0036,051
10/20/20154.104.153.954.0736,630
10/19/20154.374.404.024.03117,794
10/16/20154.344.434.294.3321,004
10/15/20154.394.464.354.4619,882
10/14/20154.124.504.124.4043,144
10/13/20154.104.204.014.1141,905
10/12/20154.354.384.184.1840,749
10/9/20154.334.554.134.30136,825
10/8/20154.554.554.254.4067,054
10/7/20154.354.394.244.3927,136
10/6/20154.394.394.204.3353,711
10/5/20154.304.374.244.35109,339
10/2/20154.094.244.014.24174,399
10/1/20153.903.933.793.9326,753
9/30/20153.793.893.713.8348,462
9/29/20153.743.803.583.7087,465
9/28/20153.863.933.723.7472,804
9/25/20154.104.123.883.9479,187
9/24/20154.254.323.984.0592,375
9/23/20154.334.344.164.2234,962
9/22/20154.164.263.934.2482,491
9/21/20154.544.544.184.2585,506
9/18/20154.905.044.274.27463,715
  • Showing 1-100 of 154 items
  • 1
  • 2
  • >>
Trading Center