ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Platinum Group Metals Ltd (NY: PLG )

1.810 +0.050 (+2.84%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.750 1.830 1.710 1.810 777,478 +0.05(+2.84%)
Jul 18, 2024 1.680 1.770 1.520 1.760 1,102,403 +0.07(+4.14%)
Jul 17, 2024 1.800 1.820 1.680 1.690 359,765 -0.09(-5.06%)
Jul 16, 2024 1.760 1.790 1.730 1.780 237,894 +0.04(+2.30%)
Jul 15, 2024 1.750 1.800 1.720 1.740 220,389 +0.00(+0.00%)
Jul 12, 2024 1.670 1.780 1.670 1.740 319,869 +0.05(+2.96%)
Jul 11, 2024 1.730 1.800 1.690 1.690 314,009 -0.01(-0.59%)
Jul 10, 2024 1.840 1.855 1.640 1.700 1,016,410 -0.15(-8.11%)
Jul 09, 2024 1.840 1.850 1.781 1.850 196,100 +0.00(+0.00%)
Jul 08, 2024 1.900 1.900 1.750 1.850 400,022 -0.02(-1.07%)
Jul 05, 2024 1.830 1.945 1.812 1.870 916,903 +0.05(+2.75%)
Jul 03, 2024 1.750 1.860 1.730 1.820 666,996 +0.10(+5.81%)
Jul 02, 2024 1.710 1.750 1.650 1.720 114,466 +0.02(+1.18%)
Jul 01, 2024 1.710 1.740 1.650 1.700 136,166 +0.00(+0.00%)
Jun 28, 2024 1.750 1.790 1.670 1.700 295,284 -0.05(-2.86%)
Jun 27, 2024 1.800 1.830 1.720 1.750 265,042 -0.05(-2.78%)
Jun 26, 2024 1.670 1.800 1.663 1.800 203,314 +0.13(+7.78%)
Jun 25, 2024 1.730 1.750 1.670 1.670 172,101 -0.08(-4.57%)
Jun 24, 2024 1.790 1.820 1.700 1.750 254,498 -0.01(-0.57%)
Jun 21, 2024 1.800 1.820 1.730 1.760 308,674 -0.02(-1.12%)
Jun 20, 2024 1.770 1.830 1.750 1.780 514,828 +0.04(+2.30%)
Jun 18, 2024 1.680 1.799 1.650 1.740 339,173 +0.04(+2.35%)
Jun 17, 2024 1.650 1.700 1.610 1.700 422,233 +0.03(+1.80%)
Jun 14, 2024 1.710 1.730 1.630 1.670 168,437 -0.01(-0.60%)
Jun 13, 2024 1.680 1.780 1.635 1.680 303,830 +0.00(+0.00%)
Jun 12, 2024 1.710 1.760 1.650 1.680 263,398 +0.03(+1.82%)
Jun 11, 2024 1.680 1.730 1.600 1.650 362,343 -0.07(-4.07%)
Jun 10, 2024 1.750 1.780 1.700 1.720 207,993 -0.04(-2.27%)
Jun 07, 2024 1.800 1.822 1.730 1.760 418,754 -0.11(-5.88%)
Jun 06, 2024 1.690 1.930 1.660 1.870 1,313,716 +0.21(+12.65%)
Jun 05, 2024 1.600 1.700 1.590 1.660 475,033 +0.05(+3.11%)
Jun 04, 2024 1.690 1.700 1.560 1.610 855,079 -0.09(-5.29%)
Jun 03, 2024 1.860 1.860 1.665 1.700 812,092 -0.19(-10.05%)
May 31, 2024 1.810 1.939 1.775 1.890 948,334 +0.10(+5.59%)
May 30, 2024 1.900 1.910 1.780 1.790 596,951 -0.12(-6.28%)
May 29, 2024 1.920 1.940 1.860 1.910 747,202 -0.03(-1.55%)
May 28, 2024 1.820 1.950 1.760 1.940 1,078,286 +0.19(+10.86%)
May 24, 2024 1.690 1.810 1.660 1.750 549,958 +0.08(+4.79%)
May 23, 2024 1.780 1.800 1.620 1.670 537,144 +0.00(+0.00%)
May 22, 2024 1.830 1.840 1.660 1.670 609,542 -0.17(-9.24%)
May 21, 2024 1.920 1.920 1.792 1.840 781,111 -0.08(-4.17%)
May 20, 2024 1.880 2.070 1.820 1.920 1,316,831 +0.04(+2.13%)
May 17, 2024 1.700 1.880 1.650 1.880 1,390,600 +0.24(+14.63%)
May 16, 2024 1.640 1.640 1.570 1.640 431,807 +0.00(+0.00%)
May 15, 2024 1.460 1.680 1.420 1.640 1,402,001 +0.18(+12.33%)
May 14, 2024 1.470 1.470 1.420 1.460 349,700 +0.03(+2.10%)
May 13, 2024 1.400 1.470 1.390 1.430 463,017 +0.05(+3.62%)
May 10, 2024 1.470 1.470 1.380 1.380 187,329 -0.06(-4.17%)
May 09, 2024 1.350 1.445 1.320 1.440 321,542 +0.11(+8.27%)
May 08, 2024 1.350 1.378 1.320 1.330 219,938 -0.02(-1.48%)
May 07, 2024 1.370 1.370 1.310 1.350 102,055 +0.00(+0.00%)
May 06, 2024 1.300 1.370 1.300 1.350 178,475 +0.05(+3.85%)
May 03, 2024 1.350 1.360 1.300 1.300 102,001 -0.05(-3.70%)
May 02, 2024 1.340 1.400 1.300 1.350 225,403 +0.03(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.