$3.33 -0.02 (%) Pershing Gold Corporation - NASDAQ

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGLC historical data

Date Open High Low Close Volume
1/16/20174.444.444.444.44100
1/13/20173.353.373.303.3371,543
1/13/20174.404.404.404.400
1/12/20173.443.453.323.3573,555
1/12/20174.464.464.404.40572
1/11/20173.393.433.353.37120,765
1/11/20174.564.604.354.361,200
1/10/20173.393.453.313.37116,204
1/10/20174.504.694.404.6923,778
1/9/20173.413.483.353.37144,245
1/9/20174.514.514.474.503,167
1/6/20173.403.443.293.35119,420
1/6/20174.404.404.384.38594
1/5/20173.403.483.383.40144,718
1/5/20174.584.584.514.514,235
1/4/20173.393.443.323.3589,426
1/4/20174.744.744.484.485,240
1/3/20173.253.493.223.34111,655
1/3/20174.604.604.604.60110
12/30/20163.423.423.223.27125,472
12/30/20164.504.504.364.36865
12/29/20163.323.453.323.40128,195
12/29/20164.504.804.504.583,850
12/28/20163.283.333.253.31140,027
12/28/20164.374.374.374.370
12/27/20163.213.393.213.29102,783
12/23/20163.103.283.103.21117,097
12/23/20164.404.434.204.371,000
12/22/20163.233.313.103.16148,928
12/22/20164.414.414.204.201,200
12/21/20163.283.303.203.2272,559
12/21/20164.344.344.344.34100
12/20/20163.233.363.133.29161,223
12/20/20164.284.394.264.392,974
12/19/20163.303.333.173.26229,981
12/19/20164.264.264.264.26100
12/16/20163.393.433.313.31193,931
12/16/20164.414.544.414.48900
12/15/20163.393.443.383.40182,203
12/15/20164.474.514.474.515,210
12/14/20163.453.453.403.4073,509
12/14/20164.504.504.504.50400
12/13/20163.423.463.393.42244,890
12/13/20164.454.454.454.45470
12/12/20163.483.533.413.42143,868
12/12/20164.484.554.484.553,250
12/9/20163.453.493.393.44183,087
12/9/20164.564.564.264.261,100
12/8/20163.593.603.453.48142,658
12/8/20164.704.714.564.60925
12/7/20163.623.723.553.58137,784
12/7/20164.804.834.684.704,146
12/6/20163.553.723.533.62254,210
12/6/20164.684.904.674.812,700
12/5/20163.573.603.453.55230,360
12/5/20164.704.714.624.62992
12/2/20163.703.703.483.51469,468
12/2/20164.744.804.624.632,527
12/1/20163.753.783.703.76165,123
12/1/20165.005.055.005.003,386
11/30/20163.753.783.693.74118,169
11/30/20164.995.044.984.98370
11/29/20163.713.773.713.75110,353
11/29/20165.055.054.994.99500
11/28/20163.753.793.703.7485,947
11/28/20165.105.105.105.1070
11/25/20163.743.873.713.7572,741
11/25/20165.335.335.105.101,600
11/24/20165.265.505.265.501,000
11/23/20163.853.863.703.80127,233
11/23/20165.085.085.085.08400
11/22/20163.853.903.813.8770,476
11/22/20165.155.525.155.49700
11/21/20163.883.903.743.80110,767
11/21/20165.205.205.035.082,725
11/18/20163.873.943.733.84114,352
11/18/20165.425.435.105.103,000
11/17/20164.094.103.763.85141,725
11/17/20165.205.205.005.003,666
11/16/20164.064.093.884.0296,942
11/15/20164.014.073.954.02115,814
11/14/20163.904.083.773.98151,656
11/11/20164.004.033.863.93120,636
11/10/20164.204.203.974.00191,644
11/9/20164.354.404.104.15153,072
11/8/20164.364.364.214.3587,529
11/7/20164.304.354.204.33123,380
11/4/20164.244.314.234.2754,816
11/3/20164.244.294.204.2046,582
11/2/20164.354.414.204.22212,399
11/1/20164.224.304.184.2685,335
10/31/20164.154.254.124.1759,443
10/28/20164.164.214.134.1851,829
10/27/20164.234.254.114.1853,087
10/26/20164.344.344.164.2064,474
10/25/20164.254.314.254.2729,278
10/24/20164.414.454.214.2454,945
10/21/20164.314.404.314.3666,781
10/20/20164.404.404.264.3767,993
10/19/20164.324.404.264.3872,511
  • Showing 1-100 of 428 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center