Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Pershing Gold Corporation (PGLC)

$ 2.92   -0.01 (-0.34%) Volume: 87.13k 4:00 PM EDT Jul 21, 2017
After Hours:  $ 2.92 0.00 (0.00%) Volume: 30.06k 4:11 PM EDT Jul 21, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/21/17 2.92 2.94 2.92 2.92 87,125 -0.01 -0.34% 2.92 254.95k 112
07/20/17 2.87 2.93 2.87 2.93 54,298 0.06 2.09% 2.93 157.54k 306
07/19/17 2.82 2.89 2.81 2.87 43,766 0.04 1.41% 2.87 125.16k 284
07/18/17 2.83 2.88 2.81 2.83 37,633 0.01 0.35% 2.83 106.97k 178
07/17/17 2.75 2.85 2.75 2.82 49,445 0.09 3.30% 2.82 138.53k 197
07/14/17 2.75 2.81 2.72 2.73 47,687 0.00 0.00% 2.73 132.25k 286
07/13/17 2.74 2.78 2.71 2.73 42,605 -0.04 -1.44% 2.73 116.53k 245
07/12/17 2.78 2.84 2.75 2.77 114,879 0.01 0.36% 2.77 319.77k 356
07/11/17 2.76 2.78 2.76 2.76 13,070 0.00 0.00% 2.76 36.25k 106
07/10/17 2.74 2.80 2.70 2.76 49,173 0.04 1.47% 2.76 135.61k 273
07/07/17 2.80 2.80 2.70 2.72 112,037 -0.05 -1.81% 2.72 305.4k 550
07/06/17 2.78 2.876 2.75 2.77 97,115 0.03 1.09% 2.77 271.38k 439
07/05/17 2.70 2.79 2.70 2.74 64,901 0.03 1.11% 2.74 178.38k 403
07/03/17 2.76 2.77 2.71 2.71 21,532 -0.08 -2.87% 2.71 58.9k 151
06/30/17 2.78 2.80 2.72 2.79 37,337 0.01 0.36% 2.79 103.54k 194
06/29/17 2.80 2.80 2.72 2.78 43,736 -0.01 -0.36% 2.78 120.75k 177
06/28/17 2.85 2.86 2.7383 2.79 37,817 -0.03 -1.06% 2.79 106.67k 331
06/27/17 2.92 2.94 2.80 2.82 72,610 -0.10 -3.42% 2.82 206.9k 261
06/26/17 2.84 2.92 2.80 2.92 59,331 0.06 2.10% 2.92 170.34k 312
06/23/17 2.79 2.889 2.79 2.86 65,146 0.06 2.14% 2.86 183.74k 196