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)

$ 2.99   0.06 (+2.05%) Volume: 55.11k 4:00 PM EDT Sep 22, 2017
After Hours:  $ 2.99 0.00 (0.00%) Volume: 1.4k 4:00 PM EDT Sep 22, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/22/17 2.91 3.00 2.91 2.99 55,110 0.06 2.05% 2.99 164.33k 142
09/21/17 2.99 2.99 2.911 2.93 33,141 -0.12 -3.93% 2.93 97.8k 186
09/20/17 3.05 3.08 2.99 3.05 32,782 0.02 0.66% 3.05 100k 235
09/19/17 3.00 3.04 2.96 3.03 76,148 0.06 2.02% 3.03 228.77k 289
09/18/17 2.97 3.00 2.93 2.97 48,764 -0.02 -0.67% 2.97 144.5k 188
09/15/17 2.95 3.02 2.95 2.99 53,479 0.04 1.36% 2.99 159.75k 341
09/14/17 2.91 2.98 2.91 2.95 29,395 0.04 1.37% 2.95 86.48k 231
09/13/17 2.90 2.92 2.88 2.91 42,195 0.03 1.04% 2.91 122.22k 280
09/12/17 3.01 3.01 2.83 2.88 92,083 -0.11 -3.68% 2.88 268.81k 602
09/11/17 2.99 3.00 2.94 2.99 48,828 -0.01 -0.33% 2.99 145.55k 196
09/08/17 3.03 3.08 2.95 3.00 49,929 -0.01 -0.33% 3.00 148.97k 235
09/07/17 3.00 3.09 2.98 3.01 73,575 0.01 0.33% 3.01 221.16k 208
09/06/17 3.09 3.09 2.98 3.00 36,600 -0.05 -1.64% 3.00 110.4k 276
09/05/17 3.07 3.10 2.94 3.05 100,147 0.00 0.00% 3.05 303.38k 303
09/01/17 3.00 3.05 3.00 3.05 21,497 0.02 0.66% 3.05 65.17k 127
08/31/17 3.00 3.10 2.9401 3.03 76,676 0.05 1.68% 3.03 231.61k 296
08/30/17 3.20 3.20 2.87 2.98 328,517 -0.20 -6.29% 2.98 976.3k 1,025
08/29/17 3.18 3.3053 3.07 3.18 115,683 0.05 1.60% 3.18 364.26k 416
08/28/17 3.0899 3.15 3.06 3.13 90,642 0.07 2.29% 3.13 282.34k 346
08/25/17 3.04 3.07 2.97 3.06 22,808 0.03 0.99% 3.06 69.02k 148
08/24/17 3.00 3.08 3.00 3.03 43,688 0.00 0.00% 3.03 133.24k 199
08/23/17 3.04 3.06 3.00 3.03 59,782 -0.01 -0.33% 3.03 180.43k 212