$4.35 -0.04 (%) Pershing Gold Corporation - NASDAQ

Sep. 27, 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
9/27/20164.344.394.254.35166,387
9/26/20164.454.524.394.3985,544
9/23/20164.794.804.404.42159,791
9/22/20164.554.794.504.79203,918
9/21/20164.404.534.404.51182,296
9/20/20164.494.514.394.4092,164
9/19/20164.504.564.434.5576,475
9/16/20164.424.504.404.4994,442
9/15/20164.494.594.444.4974,502
9/14/20164.524.564.404.50155,710
9/13/20164.604.694.524.5470,180
9/12/20164.524.684.514.6691,145
9/9/20164.784.854.574.57101,468
9/8/20164.894.904.624.85173,467
9/7/20164.704.844.654.82324,142
9/6/20164.434.654.414.61300,074
9/2/20164.304.344.274.34115,799
9/1/20164.184.254.104.24102,003
8/31/20164.244.304.154.18144,195
8/30/20164.254.344.194.24211,522
8/29/20164.174.254.154.25121,119
8/26/20164.254.334.124.15294,345
8/25/20163.824.193.824.16573,368
8/24/20163.984.033.773.86284,846
8/23/20164.014.103.974.01111,722
8/22/20163.994.033.954.0192,169
8/19/20164.104.114.004.03105,811
8/18/20164.094.134.074.13102,937
8/17/20164.154.154.004.10118,288
8/16/20164.094.144.024.05134,880
8/15/20164.284.284.024.13210,931
8/12/20164.174.294.124.26193,607
8/11/20164.184.203.954.17357,273
8/10/20164.304.344.154.23100,118
8/9/20164.334.404.144.19135,935
8/8/20164.154.394.154.33121,743
8/5/20164.484.484.154.19325,507
8/4/20164.744.744.504.5093,045
8/3/20164.604.704.554.6865,814
8/2/20164.694.734.584.63108,792
8/1/20164.724.754.624.72115,632
7/29/20164.724.754.644.72205,004
7/28/20164.684.714.584.71171,785
7/27/20164.654.674.504.67230,873
7/26/20164.624.634.524.5584,064
7/25/20164.524.594.504.59182,811
7/22/20164.514.524.494.51101,644
7/21/20164.504.654.504.56145,248
7/20/20164.504.644.504.51238,365
7/19/20164.704.744.504.52299,390
7/18/20164.924.924.694.75235,075
7/15/20164.794.864.764.8498,228
7/14/20164.774.854.714.78344,033
7/13/20164.724.924.724.86232,285
7/12/20164.994.994.684.76224,298
7/11/20164.995.024.794.86493,531
7/8/20164.844.984.784.93714,478
7/7/20164.804.854.634.85470,954
7/6/20164.624.764.504.70820,026
7/5/20164.464.494.384.49800,836
7/1/20164.394.454.344.39354,245
6/30/20164.404.404.224.29152,306
6/29/20164.504.504.154.22531,964
6/28/20164.254.334.054.31314,291
6/27/20164.304.304.064.20367,328
6/24/20164.454.454.034.21584,047
6/23/20164.104.173.994.17223,250
6/22/20163.904.083.834.03411,838
6/21/20163.934.003.813.93498,936
6/20/20163.984.103.823.971,298,257
6/17/20164.084.143.913.99405,598
6/16/20164.194.223.944.00441,268
6/15/20163.904.103.864.05552,278
6/14/20164.284.343.864.04804,421
6/13/20164.464.494.244.26213,718
6/10/20164.344.474.234.33391,919
6/9/20164.344.344.224.26182,501
6/8/20164.324.384.184.21318,233
6/7/20164.354.354.164.29240,415
6/6/20164.314.404.204.35161,056
6/3/20164.174.314.104.31347,536
6/2/20164.104.143.974.0589,492
6/1/20164.194.193.984.15218,613
5/31/20164.224.224.004.12201,181
5/27/20164.144.153.934.09157,063
5/26/20164.204.244.024.09131,913
5/25/20164.114.203.934.20235,708
5/24/20164.244.253.964.03349,747
5/23/20164.464.504.264.27132,258
5/20/20164.404.474.214.46162,158
5/19/20164.544.544.204.33222,305
5/18/20164.464.654.254.43439,975
5/17/20164.054.384.054.23336,264
5/16/20164.024.103.994.05317,983
5/13/20163.994.033.883.92260,083
5/12/20163.913.993.823.87156,978
5/11/20164.064.103.863.88296,582
5/10/20163.933.993.873.90154,378
5/9/20164.004.043.833.95196,872
5/6/20164.054.083.853.95277,679
  • Showing 1-100 of 313 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center