$3.64 +0.09 (%) Pershing Gold Corporation - NASDAQ

Dec. 6, 2016 | 11:04 AM

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
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
10/18/20164.254.344.194.2772,019
10/17/20164.254.264.154.2561,305
10/14/20164.294.324.174.2056,420
10/13/20164.274.344.174.2952,843
10/12/20164.184.294.174.2456,684
10/11/20164.404.404.104.1799,660
10/10/20164.334.404.174.4090,850
10/7/20164.194.294.134.2875,717
10/6/20164.184.254.114.1593,305
10/5/20164.204.264.104.18166,950
10/4/20164.364.364.154.17139,201
10/3/20164.584.584.334.4090,620
9/30/20164.574.684.494.53192,275
9/29/20164.464.564.294.55125,654
9/28/20164.254.454.254.4160,264
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
  • Showing 1-100 of 374 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center