Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pershing Gold (NQ: PGLC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.400 1.430 1.350 1.380 90,291 -0.03(-2.13%)
Oct 30, 2018 1.460 1.490 1.380 1.410 126,372 -0.04(-2.76%)
Oct 29, 2018 1.480 1.500 1.400 1.450 55,866 -0.03(-2.03%)
Oct 26, 2018 1.400 1.500 1.400 1.480 142,400 +0.07(+4.96%)
Oct 25, 2018 1.490 1.490 1.410 1.410 88,046 -0.08(-5.37%)
Oct 24, 2018 1.500 1.540 1.440 1.490 66,219 +0.02(+1.36%)
Oct 23, 2018 1.450 1.550 1.420 1.470 128,572 +0.01(+0.68%)
Oct 22, 2018 1.440 1.560 1.440 1.460 132,279 +0.00(+0.00%)
Oct 19, 2018 1.550 1.610 1.430 1.460 286,000 -0.09(-5.81%)
Oct 18, 2018 1.610 1.629 1.550 1.550 76,029 -0.06(-3.73%)
Oct 17, 2018 1.600 1.710 1.590 1.610 186,086 -0.01(-0.62%)
Oct 16, 2018 1.760 1.760 1.600 1.620 199,267 -0.12(-6.90%)
Oct 15, 2018 1.690 1.780 1.675 1.740 127,725 +0.06(+3.57%)
Oct 12, 2018 1.650 1.690 1.600 1.680 159,200 +0.04(+2.44%)
Oct 11, 2018 1.560 1.690 1.560 1.640 300,892 +0.10(+6.49%)
Oct 10, 2018 1.510 1.560 1.460 1.540 182,393 +0.01(+0.65%)
Oct 09, 2018 1.490 1.530 1.442 1.530 222,154 +0.06(+4.08%)
Oct 08, 2018 1.410 1.480 1.410 1.470 183,495 +0.04(+2.80%)
Oct 05, 2018 1.460 1.480 1.420 1.430 87,800 -0.04(-2.72%)
Oct 04, 2018 1.450 1.500 1.400 1.470 211,812 +0.01(+0.68%)
Oct 03, 2018 1.401 1.470 1.401 1.460 234,081 +0.03(+2.10%)
Oct 02, 2018 1.400 1.540 1.396 1.430 261,318 +0.02(+1.42%)
Oct 01, 2018 1.380 1.550 1.240 1.410 827,305 +0.20(+16.53%)
Sep 28, 2018 1.150 1.280 1.150 1.210 63,900 +0.08(+7.08%)
Sep 27, 2018 1.220 1.260 1.130 1.130 93,547 -0.11(-8.87%)
Sep 26, 2018 1.390 1.430 1.200 1.240 169,579 -0.14(-10.14%)
Sep 25, 2018 1.210 1.500 1.200 1.380 255,621 +0.18(+15.00%)
Sep 24, 2018 1.090 1.200 1.090 1.200 108,411 +0.12(+11.11%)
Sep 21, 2018 1.110 1.140 1.080 1.080 39,500 -0.03(-2.70%)
Sep 20, 2018 1.080 1.120 1.051 1.110 46,613 +0.05(+4.72%)
Sep 19, 2018 1.150 1.190 1.050 1.060 112,124 -0.07(-6.19%)
Sep 18, 2018 1.090 1.169 1.050 1.130 72,684 +0.06(+5.61%)
Sep 17, 2018 0.9600 1.210 0.9600 1.070 86,507 +0.12(+12.63%)
Sep 14, 2018 0.9900 1.050 0.9500 0.9500 88,100 -0.05(-4.99%)
Sep 13, 2018 1.030 1.050 0.9710 0.9999 47,182 -0.01(-1.00%)
Sep 12, 2018 1.000 1.050 0.9700 1.010 177,665 +0.03(+2.54%)
Sep 11, 2018 0.8200 1.090 0.8200 0.9850 253,999 +0.17(+20.12%)
Sep 10, 2018 0.9600 1.030 0.8000 0.8200 610,080 -0.19(-18.81%)
Sep 07, 2018 1.230 1.270 0.9500 1.010 377,900 -0.22(-17.89%)
Sep 06, 2018 1.280 1.300 1.230 1.230 132,489 -0.08(-6.11%)
Sep 05, 2018 1.320 1.320 1.290 1.310 34,295 -0.01(-0.76%)
Sep 04, 2018 1.320 1.320 1.280 1.320 98,741 +0.01(+0.76%)
Aug 31, 2018 1.310 1.310 1.310 0 +0.06(+4.80%)
Aug 30, 2018 1.300 1.320 1.240 1.250 91,501 -0.04(-3.10%)
Aug 29, 2018 1.310 1.320 1.270 1.290 17,742 +0.01(+0.78%)
Aug 28, 2018 1.260 1.310 1.250 1.280 21,844 +0.03(+2.40%)
Aug 27, 2018 1.280 1.300 1.250 1.250 15,152 -0.03(-2.34%)
Aug 24, 2018 1.310 1.310 1.240 1.280 50,500 -0.00(-0.21%)
Aug 23, 2018 1.320 1.320 1.220 1.283 36,031 -0.03(-2.08%)
Aug 22, 2018 1.310 1.330 1.250 1.310 59,804 +0.10(+8.26%)
Aug 21, 2018 1.160 1.370 1.130 1.210 39,774 +0.04(+3.42%)
Aug 20, 2018 1.100 1.200 1.100 1.170 78,085 +0.07(+6.36%)
Aug 17, 2018 1.090 1.130 1.090 1.100 50,000 +0.02(+1.85%)
Aug 16, 2018 1.080 1.130 1.080 1.080 47,331 -0.02(-1.82%)
Aug 15, 2018 1.110 1.170 1.070 1.100 47,052 -0.05(-4.35%)
Aug 14, 2018 1.110 1.200 1.110 1.150 15,794 -0.06(-4.96%)
Aug 13, 2018 1.230 1.250 1.110 1.210 69,882 -0.04(-3.20%)
Aug 10, 2018 1.230 1.260 1.230 1.250 37,000 +0.02(+1.63%)
Aug 09, 2018 1.260 1.280 1.230 1.230 34,811 -0.04(-3.15%)
Aug 08, 2018 1.320 1.340 1.250 1.270 71,407 -0.02(-1.55%)
Aug 07, 2018 1.230 1.389 1.230 1.290 95,673 +0.06(+4.70%)
Aug 06, 2018 1.400 1.460 1.220 1.232 130,548 -0.18(-12.62%)
Aug 03, 2018 1.450 1.470 1.400 1.410 66,100 -0.02(-1.40%)
Aug 02, 2018 1.440 1.470 1.430 1.430 50,430 -0.04(-2.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.