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 29, 2019 1.130 1.200 1.110 1.160 39,700 +0.02(+1.75%)
Mar 28, 2019 1.130 1.150 1.050 1.140 31,102 +0.01(+0.80%)
Mar 27, 2019 1.170 1.170 1.127 1.131 19,504 -0.04(-3.34%)
Mar 26, 2019 1.150 1.170 1.130 1.170 38,945 +0.05(+4.46%)
Mar 25, 2019 1.150 1.150 1.110 1.120 33,905 -0.02(-1.75%)
Mar 22, 2019 1.130 1.150 1.070 1.140 136,300 +0.02(+1.79%)
Mar 21, 2019 1.130 1.180 1.120 1.120 36,258 -0.00(-0.01%)
Mar 20, 2019 1.110 1.140 1.080 1.120 32,532 +0.02(+1.83%)
Mar 19, 2019 1.130 1.140 1.090 1.100 100,739 -0.02(-2.22%)
Mar 18, 2019 1.170 1.180 1.100 1.125 79,806 -0.03(-3.02%)
Mar 15, 2019 1.150 1.160 1.130 1.160 27,200 +0.01(+0.87%)
Mar 14, 2019 1.170 1.170 1.130 1.150 44,984 -0.04(-3.36%)
Mar 13, 2019 1.160 1.200 1.140 1.190 46,088 +0.04(+3.48%)
Mar 12, 2019 1.160 1.180 1.140 1.150 39,238 -0.02(-1.71%)
Mar 11, 2019 1.170 1.170 1.130 1.170 52,468 +0.02(+1.74%)
Mar 08, 2019 1.120 1.210 1.120 1.150 67,200 +0.03(+2.68%)
Mar 07, 2019 1.130 1.150 1.110 1.120 100,354 -0.02(-1.75%)
Mar 06, 2019 1.200 1.202 1.140 1.140 148,757 -0.06(-5.00%)
Mar 05, 2019 1.210 1.210 1.190 1.200 124,516 -0.04(-3.23%)
Mar 04, 2019 1.240 1.245 1.189 1.240 76,483 -0.01(-0.80%)
Mar 01, 2019 1.300 1.300 1.230 1.250 51,400 -0.05(-3.85%)
Feb 28, 2019 1.280 1.300 1.240 1.300 70,635 -0.02(-1.52%)
Feb 27, 2019 1.300 1.360 1.270 1.320 78,320 +0.04(+3.13%)
Feb 26, 2019 1.350 1.380 1.270 1.280 60,607 -0.08(-5.88%)
Feb 25, 2019 1.360 1.420 1.300 1.360 163,556 +0.01(+0.74%)
Feb 22, 2019 1.250 1.350 1.250 1.350 92,500 +0.12(+9.76%)
Feb 21, 2019 1.270 1.270 1.230 1.230 34,026 -0.06(-4.65%)
Feb 20, 2019 1.250 1.327 1.240 1.290 249,311 +0.05(+4.03%)
Feb 19, 2019 1.200 1.290 1.200 1.240 207,118 +0.04(+3.33%)
Feb 15, 2019 1.170 1.220 1.150 1.200 187,500 +0.05(+4.35%)
Feb 14, 2019 1.200 1.210 1.150 1.150 32,756 -0.06(-4.96%)
Feb 13, 2019 1.210 1.210 1.180 1.210 27,527 +0.01(+0.46%)
Feb 12, 2019 1.180 1.210 1.180 1.204 40,013 +0.02(+2.07%)
Feb 11, 2019 1.160 1.207 1.160 1.180 30,163 +0.01(+0.85%)
Feb 08, 2019 1.160 1.210 1.155 1.170 69,100 +0.01(+0.86%)
Feb 07, 2019 1.220 1.220 1.150 1.160 68,012 -0.07(-5.69%)
Feb 06, 2019 1.190 1.230 1.186 1.230 19,327 +0.06(+5.13%)
Feb 05, 2019 1.200 1.230 1.170 1.170 33,127 -0.04(-3.31%)
Feb 04, 2019 1.200 1.230 1.180 1.210 15,513 -0.02(-1.63%)
Feb 01, 2019 1.220 1.230 1.180 1.230 16,400 +0.05(+4.24%)
Jan 31, 2019 1.200 1.240 1.180 1.180 17,958 -0.02(-1.67%)
Jan 30, 2019 1.140 1.200 1.140 1.200 30,562 +0.07(+6.19%)
Jan 29, 2019 1.130 1.183 1.130 1.130 56,428 -0.01(-0.88%)
Jan 28, 2019 1.130 1.160 1.130 1.140 26,031 -0.01(-0.87%)
Jan 25, 2019 1.050 1.150 1.050 1.150 43,600 +0.11(+10.58%)
Jan 24, 2019 1.060 1.060 1.030 1.040 27,950 -0.04(-3.70%)
Jan 23, 2019 1.080 1.120 1.020 1.080 86,801 +0.00(+0.00%)
Jan 22, 2019 1.160 1.160 1.080 1.080 61,837 -0.08(-6.90%)
Jan 18, 2019 1.160 1.170 1.150 1.160 7,000 +0.00(+0.00%)
Jan 17, 2019 1.150 1.170 1.150 1.160 34,550 +0.01(+0.87%)
Jan 16, 2019 1.140 1.170 1.140 1.150 10,620 +0.00(+0.00%)
Jan 15, 2019 1.160 1.170 1.150 1.150 14,086 +0.00(+0.00%)
Jan 14, 2019 1.140 1.175 1.130 1.150 40,560 +0.02(+1.77%)
Jan 11, 2019 1.220 1.240 1.120 1.130 64,500 -0.08(-6.61%)
Jan 10, 2019 1.250 1.250 1.210 1.210 24,095 +0.00(+0.00%)
Jan 09, 2019 1.200 1.290 1.200 1.210 55,508 -0.01(-0.82%)
Jan 08, 2019 1.200 1.240 1.120 1.220 53,529 +0.00(+0.00%)
Jan 07, 2019 1.260 1.290 1.220 1.220 46,209 -0.06(-4.69%)
Jan 04, 2019 1.250 1.290 1.230 1.280 78,600 +0.03(+2.40%)
Jan 03, 2019 1.190 1.260 1.160 1.250 96,738 +0.08(+6.84%)
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.