$3.96 +0.18 (%) Pershing Gold Corporation - NASDAQ

May. 6, 2016 | 09:48 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
5/5/20163.883.963.713.78628,395
5/4/20163.723.793.623.65170,447
5/3/20164.014.063.703.73164,869
5/2/20164.204.224.034.03132,020
4/29/20164.034.224.014.13188,346
4/28/20163.874.043.863.97172,111
4/27/20163.823.933.793.86109,457
4/26/20163.833.893.753.8082,961
4/25/20163.853.953.753.7861,667
4/22/20163.994.073.823.89109,877
4/21/20163.964.053.924.01114,620
4/20/20163.984.043.913.9492,933
4/19/20163.753.993.753.90160,712
4/18/20163.803.883.743.75131,871
4/15/20163.903.953.753.76114,892
4/14/20164.134.213.903.9452,549
4/13/20164.124.244.044.1090,761
4/12/20164.164.244.064.15112,391
4/11/20164.004.203.984.13147,097
4/8/20163.904.043.843.97237,522
4/7/20163.964.013.813.91166,878
4/6/20163.803.943.803.85130,421
4/5/20163.823.953.753.8083,044
4/4/20163.934.063.763.78102,257
4/1/20163.884.093.863.90276,136
3/31/20164.024.103.943.95110,534
3/30/20164.184.183.943.9893,337
3/29/20164.054.253.884.17114,295
3/28/20163.944.013.793.9971,950
3/24/20163.914.043.803.9270,946
3/23/20163.843.973.723.91109,357
3/22/20163.763.913.703.84188,850
3/21/20163.783.803.563.67105,164
3/18/20163.713.803.613.78205,067
3/17/20163.793.813.603.68131,625
3/16/20163.603.803.513.74110,823
3/15/20163.643.643.503.63110,374
3/14/20163.773.893.653.6597,518
3/11/20163.713.783.623.76107,310
3/10/20163.603.723.593.67156,985
3/9/20163.563.653.523.5499,927
3/8/20163.693.763.543.5685,522
3/7/20163.703.803.623.67334,623
3/4/20163.753.773.653.67266,896
3/3/20163.623.873.603.74187,678
3/2/20163.603.713.483.61241,310
3/1/20163.583.723.553.60194,624
2/29/20163.753.943.513.60242,714
2/26/20164.394.453.703.75262,978
2/25/20164.404.604.354.37112,180
2/24/20164.714.904.464.60127,973
2/23/20164.744.994.604.61185,678
2/22/20164.684.804.644.7451,159
2/19/20164.644.854.624.6888,855
2/18/20164.434.694.414.6688,702
2/17/20164.524.624.404.4678,788
2/16/20164.834.834.504.52149,452
2/12/20164.854.954.534.70194,602
2/11/20164.804.804.294.60195,432
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
  • Showing 1-100 of 213 items
  • 1
  • 2
  • 3
  • >>
Trading Center