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 (%)
May 31, 2017 2.820 2.870 2.750 2.750 51,295 -0.08(-2.83%)
May 30, 2017 2.860 2.868 2.810 2.830 24,966 -0.03(-1.05%)
May 26, 2017 2.850 2.870 2.850 2.860 36,992 +0.04(+1.42%)
May 25, 2017 2.850 2.860 2.810 2.820 49,169 -0.03(-1.05%)
May 24, 2017 2.850 2.870 2.840 2.850 42,930 -0.01(-0.35%)
May 23, 2017 2.870 2.900 2.860 2.860 21,715 -0.02(-0.69%)
May 22, 2017 2.880 2.900 2.860 2.880 39,333 -0.02(-0.69%)
May 19, 2017 2.890 2.910 2.850 2.900 40,061 +0.02(+0.69%)
May 18, 2017 2.910 2.930 2.840 2.880 25,839 -0.01(-0.35%)
May 17, 2017 2.880 2.930 2.860 2.890 54,454 +0.11(+3.96%)
May 16, 2017 2.870 2.881 2.770 2.780 71,178 -0.09(-3.14%)
May 15, 2017 2.870 2.890 2.850 2.870 64,001 +0.01(+0.35%)
May 12, 2017 2.820 2.890 2.820 2.860 47,903 +0.04(+1.42%)
May 11, 2017 2.770 2.840 2.750 2.820 68,368 +0.08(+2.99%)
May 10, 2017 2.650 2.740 2.630 2.738 29,949 +0.09(+3.33%)
May 09, 2017 2.660 2.700 2.610 2.650 48,616 -0.02(-0.75%)
May 08, 2017 2.690 2.782 2.650 2.670 37,284 +0.03(+1.14%)
May 05, 2017 2.630 2.759 2.600 2.640 49,995 +0.00(+0.00%)
May 04, 2017 2.700 2.730 2.640 2.640 126,168 -0.09(-3.30%)
May 03, 2017 2.750 2.750 2.700 2.730 41,660 -0.02(-0.73%)
May 02, 2017 2.740 2.780 2.740 2.750 32,943 +0.00(+0.00%)
May 01, 2017 2.800 2.801 2.690 2.750 105,862 -0.05(-1.79%)
Apr 28, 2017 2.770 2.830 2.770 2.800 70,377 +0.00(+0.00%)
Apr 27, 2017 2.850 2.870 2.800 2.800 59,064 -0.05(-1.75%)
Apr 26, 2017 2.820 2.870 2.796 2.850 118,982 +0.06(+2.15%)
Apr 25, 2017 2.820 2.820 2.770 2.790 90,045 -0.04(-1.41%)
Apr 24, 2017 2.840 2.905 2.790 2.830 49,987 +0.02(+0.71%)
Apr 21, 2017 2.830 2.840 2.804 2.810 54,199 +0.01(+0.36%)
Apr 20, 2017 2.830 2.875 2.795 2.800 109,868 -0.02(-0.71%)
Apr 19, 2017 2.880 2.886 2.800 2.820 118,879 -0.06(-2.08%)
Apr 18, 2017 2.900 2.900 2.780 2.880 164,275 +0.01(+0.35%)
Apr 17, 2017 2.870 2.930 2.850 2.870 35,633 +0.00(+0.00%)
Apr 13, 2017 2.920 3.000 2.870 2.870 79,436 -0.02(-0.69%)
Apr 12, 2017 2.860 2.900 2.840 2.890 78,588 +0.06(+2.12%)
Apr 11, 2017 2.900 2.900 2.820 2.830 116,492 -0.04(-1.39%)
Apr 10, 2017 2.930 2.930 2.860 2.870 65,763 -0.06(-2.05%)
Apr 07, 2017 2.950 2.980 2.920 2.930 57,645 +0.00(+0.00%)
Apr 06, 2017 2.940 2.960 2.875 2.930 34,826 +0.00(+0.00%)
Apr 05, 2017 2.940 3.040 2.850 2.930 107,248 +0.00(+0.00%)
Apr 04, 2017 2.870 2.950 2.810 2.930 188,772 +0.08(+2.81%)
Apr 03, 2017 2.850 2.890 2.800 2.850 93,997 +0.01(+0.35%)
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%)
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.