NASDAQ:PGLC
Delisted
Pershing Gold Corporation Stock Price (Quote)
$1.12
+0 (+0%)
At Close: Apr 22, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 22nd Apr 2019 PGLC stock ended at $1.12. During the day the stock fluctuated 0% from a day low at $1.12 to a day high of $1.12. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2019 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| Apr 18, 2019 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| Apr 17, 2019 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| Apr 16, 2019 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| Apr 15, 2019 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| Apr 12, 2019 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| Apr 11, 2019 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| Apr 10, 2019 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| Apr 09, 2019 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| Apr 08, 2019 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| Apr 05, 2019 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| Apr 04, 2019 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| Apr 03, 2019 | $1.11 | $1.12 | $1.05 | $1.12 | 285 135 |
| Apr 02, 2019 | $1.17 | $1.17 | $1.06 | $1.08 | 74 010 |
| Apr 01, 2019 | $1.16 | $1.18 | $1.11 | $1.18 | 20 053 |
| Mar 29, 2019 | $1.13 | $1.20 | $1.11 | $1.16 | 39 793 |
| Mar 28, 2019 | $1.13 | $1.15 | $1.05 | $1.14 | 31 102 |
| Mar 27, 2019 | $1.17 | $1.17 | $1.13 | $1.13 | 19 504 |
| Mar 26, 2019 | $1.15 | $1.17 | $1.13 | $1.17 | 38 945 |
| Mar 25, 2019 | $1.15 | $1.15 | $1.11 | $1.12 | 33 905 |
| Mar 22, 2019 | $1.13 | $1.15 | $1.07 | $1.14 | 136 388 |
| Mar 21, 2019 | $1.13 | $1.18 | $1.12 | $1.12 | 36 258 |
| Mar 20, 2019 | $1.11 | $1.14 | $1.08 | $1.12 | 32 532 |
| Mar 19, 2019 | $1.13 | $1.14 | $1.09 | $1.10 | 100 739 |
| Mar 18, 2019 | $1.17 | $1.18 | $1.10 | $1.13 | 79 806 |
