Yes, 3x ETFs are Awesome!
Like TNA, UGAZ, UWTI, NUGT? We do too...Join Up!
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Pershing Gold Corporation (PGLC)

$ 1.90 0.00 (0.00%) Volume: 9.17k 4:00 PM EDT May 25, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/25/18 1.89 1.93 1.89 1.90 9.17k 0.00 0.00% 1.90 17.43k 44
05/24/18 1.96 1.96 1.8914 1.90 16.56k -0.0599 -3.06% 1.90 31.85k 104
05/23/18 1.95 1.96 1.9399 1.9599 17.44k 0.0199 1.03% 1.9599 34.02k 107
05/22/18 1.92 1.96 1.92 1.94 49.58k 0.00 0.00% 1.94 96.29k 90
05/21/18 1.96 1.9612 1.80 1.94 83.15k -0.03 -1.52% 1.94 157.79k 236
05/18/18 1.98 1.98 1.96 1.97 7.16k -0.02 -1.01% 1.97 14.12k 60
05/17/18 1.90 2.00 1.90 1.99 36.99k 0.12 6.42% 1.99 72.82k 159
05/16/18 1.84 1.92 1.84 1.87 76.88k 0.02 1.08% 1.87 144.16k 201
05/15/18 1.91 1.91 1.83 1.85 43.16k -0.07 -3.65% 1.85 80.71k 137
05/14/18 1.97 2.00 1.90 1.92 30.26k -0.06 -3.03% 1.92 58.69k 100
05/11/18 1.98 2.01 1.97 1.98 13.44k -0.0011 -0.06% 1.98 26.82k 46
05/10/18 1.99 2.01 1.98 1.9811 74.3k -0.0089 -0.45% 1.9811 148.6k 260
05/09/18 2.05 2.05 1.982 1.99 20.21k -0.05 -2.45% 1.99 40.42k 179
05/08/18 1.98 2.05 1.98 2.04 14.19k 0.044 2.20% 2.04 28.58k 46
05/07/18 2.05 2.05 1.97 1.996 49.76k -0.044 -2.16% 1.996 99.03k 139
05/04/18 1.9809 2.05 1.9809 2.04 25.67k 0.05 2.51% 2.04 51.93k 224
05/03/18 2.02 2.02 1.9801 1.99 19.85k -0.03 -1.49% 1.99 39.62k 46
05/02/18 2.05 2.07 2.004 2.02 40.3k 0.00 0.00% 2.02 81.47k 100
05/01/18 2.00 2.02 1.987 2.02 28.25k 0.01 0.50% 2.02 56.49k 98
04/30/18 2.02 2.02 2.00 2.01 16.49k -0.03 -1.47% 2.01 33.13k 111
04/27/18 2.04 2.04 2.01 2.04 3.57k 0.02 0.99% 2.04 7.25k 57