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 (%)
Mar 31, 2017 2.850 2.890 2.810 2.840 64,857 -0.01(-0.35%)
Mar 30, 2017 2.840 2.890 2.790 2.850 92,496 +0.02(+0.71%)
Mar 29, 2017 2.810 2.886 2.800 2.830 51,859 +0.02(+0.71%)
Mar 28, 2017 2.870 2.870 2.800 2.810 98,263 -0.08(-2.77%)
Mar 27, 2017 2.930 2.934 2.855 2.890 148,999 +0.00(+0.00%)
Mar 24, 2017 2.920 2.920 2.850 2.890 164,765 -0.03(-1.03%)
Mar 23, 2017 2.990 2.990 2.900 2.920 87,404 -0.04(-1.35%)
Mar 22, 2017 3.000 3.010 2.950 2.960 71,841 -0.03(-1.00%)
Mar 21, 2017 2.980 3.020 2.950 2.990 147,781 +0.00(+0.00%)
Mar 20, 2017 2.990 3.000 2.900 2.990 58,266 +0.01(+0.34%)
Mar 17, 2017 2.990 3.000 2.900 2.980 85,370 +0.00(+0.00%)
Mar 16, 2017 3.000 3.040 2.910 2.980 78,393 +0.00(+0.00%)
Mar 15, 2017 2.960 3.000 2.910 2.980 78,132 +0.02(+0.68%)
Mar 14, 2017 3.000 3.043 2.900 2.960 77,640 -0.04(-1.33%)
Mar 13, 2017 2.930 3.050 2.831 3.000 195,250 +0.08(+2.74%)
Mar 10, 2017 2.880 2.970 2.780 2.920 184,997 +0.04(+1.39%)
Mar 09, 2017 2.890 2.920 2.880 2.880 95,384 +0.00(+0.00%)
Mar 08, 2017 2.890 3.070 2.860 2.880 128,366 -0.01(-0.35%)
Mar 07, 2017 2.930 2.934 2.670 2.890 332,991 -0.07(-2.36%)
Mar 06, 2017 3.030 3.050 2.910 2.960 201,434 -0.08(-2.63%)
Mar 03, 2017 3.090 3.101 3.020 3.040 96,742 -0.01(-0.33%)
Mar 02, 2017 3.120 3.179 3.020 3.050 106,670 -0.11(-3.48%)
Mar 01, 2017 3.150 3.230 3.115 3.160 92,813 -0.04(-1.25%)
Feb 28, 2017 3.200 3.250 3.135 3.200 164,638 +0.03(+0.95%)
Feb 27, 2017 3.300 3.300 3.100 3.170 120,953 -0.05(-1.55%)
Feb 24, 2017 3.250 3.330 3.170 3.220 340,007 +0.12(+3.87%)
Feb 23, 2017 3.130 3.150 3.061 3.100 127,157 +0.01(+0.32%)
Feb 22, 2017 3.100 3.120 3.060 3.090 138,573 +0.01(+0.32%)
Feb 21, 2017 3.150 3.180 3.080 3.080 167,916 -0.12(-3.75%)
Feb 17, 2017 3.200 3.200 3.200 0 +0.00(+0.00%)
Feb 16, 2017 3.250 3.250 3.170 3.200 81,469 -0.05(-1.54%)
Feb 15, 2017 3.260 3.280 3.210 3.250 59,608 -0.01(-0.31%)
Feb 14, 2017 3.270 3.270 3.220 3.260 77,928 -0.03(-0.91%)
Feb 13, 2017 3.310 3.323 3.240 3.290 93,360 -0.05(-1.50%)
Feb 10, 2017 3.300 3.350 3.280 3.340 161,151 +0.00(+0.00%)
Feb 09, 2017 3.390 3.396 3.290 3.340 99,253 -0.04(-1.18%)
Feb 08, 2017 3.380 3.390 3.310 3.380 172,210 +0.02(+0.60%)
Feb 07, 2017 3.350 3.390 3.310 3.360 113,398 -0.01(-0.30%)
Feb 06, 2017 3.330 3.385 3.310 3.370 214,719 +0.08(+2.43%)
Feb 03, 2017 3.240 3.325 3.240 3.290 204,976 +0.05(+1.54%)
Feb 02, 2017 3.200 3.290 3.200 3.240 171,110 +0.04(+1.25%)
Feb 01, 2017 3.210 3.210 3.070 3.200 126,312 +0.00(+0.00%)
Jan 31, 2017 3.100 3.240 3.060 3.200 214,002 +0.13(+4.23%)
Jan 30, 2017 3.120 3.190 2.980 3.070 200,748 -0.01(-0.32%)
Jan 27, 2017 3.150 3.180 3.073 3.080 101,590 -0.06(-1.91%)
Jan 26, 2017 3.140 3.160 3.100 3.140 101,441 -0.01(-0.32%)
Jan 25, 2017 3.200 3.200 3.140 3.150 82,954 +0.00(+0.00%)
Jan 24, 2017 3.150 3.185 3.140 3.150 43,206 +0.00(+0.00%)
Jan 23, 2017 3.220 3.250 3.100 3.150 151,461 -0.04(-1.25%)
Jan 20, 2017 3.250 3.250 3.170 3.190 59,794 -0.03(-0.93%)
Jan 19, 2017 3.270 3.300 3.210 3.220 56,893 -0.06(-1.83%)
Jan 18, 2017 3.350 3.360 3.260 3.280 122,642 -0.04(-1.20%)
Jan 17, 2017 3.350 3.361 3.310 3.320 92,079 -0.01(-0.30%)
Jan 13, 2017 3.330 3.330 3.330 0 -0.02(-0.60%)
Jan 12, 2017 3.440 3.450 3.320 3.350 73,555 -0.02(-0.59%)
Jan 11, 2017 3.390 3.430 3.350 3.370 120,765 +0.00(+0.00%)
Jan 10, 2017 3.390 3.450 3.310 3.370 116,204 +0.00(+0.00%)
Jan 09, 2017 3.410 3.480 3.350 3.370 144,245 +0.02(+0.60%)
Jan 06, 2017 3.400 3.439 3.290 3.350 119,420 -0.05(-1.47%)
Jan 05, 2017 3.400 3.480 3.380 3.400 144,718 +0.05(+1.49%)
Jan 04, 2017 3.390 3.440 3.320 3.350 89,426 +0.01(+0.30%)
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.