PGC.V - Plato Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.02500.03000.02500.03000.030020,000
Jun 17, 20190.03000.03000.03000.03000.03002,000
Jun 14, 20190.03000.03000.03000.03000.0300-
Jun 13, 20190.03000.03000.03000.03000.0300270,600
Jun 12, 20190.04000.04000.03000.04000.0400260,000
Jun 11, 20190.03000.04000.03000.04000.0400332,900
Jun 10, 20190.03000.03000.03000.03000.0300470,000
Jun 07, 20190.03000.03000.03000.03000.030073,300
Jun 06, 20190.03000.03000.03000.03000.030090,000
Jun 05, 20190.03000.03000.03000.03000.0300147,400
Jun 04, 20190.02000.03000.02000.03000.03001,617,500
Jun 03, 20190.02000.02000.02000.02000.020030,000
May 31, 20190.02000.02000.01000.02000.0200122,000
May 30, 20190.02000.02000.02000.02000.0200142,000
May 29, 20190.02000.02000.02000.02000.02001,122,000
May 28, 20190.02000.02000.01000.02000.0200272,000
May 27, 20190.02000.02000.02000.02000.020058,000
May 24, 20190.02000.02000.02000.02000.0200-
May 23, 20190.02000.02000.02000.02000.0200-
May 22, 20190.02000.02000.02000.02000.0200-
May 21, 20190.02000.02000.02000.02000.0200-
May 17, 20190.02000.02000.02000.02000.0200125,000
May 16, 20190.02000.02000.02000.02000.020080,000
May 15, 20190.02000.02000.02000.02000.0200-
May 14, 20190.02000.02000.02000.02000.0200-
May 13, 20190.01000.02000.01000.02000.0200173,700
May 10, 20190.02000.02000.02000.02000.020016,000
May 09, 20190.02000.02000.02000.02000.0200239,000
May 08, 20190.02000.02000.02000.02000.020044,000
May 07, 20190.01000.01000.01000.01000.010051,000
May 06, 20190.02000.02000.02000.02000.0200-
May 03, 20190.02000.02000.02000.02000.0200-
May 02, 20190.01000.02000.01000.02000.020013,700
May 01, 20190.02000.02000.02000.02000.0200-
Apr 30, 20190.02000.02000.02000.02000.0200-
Apr 29, 20190.02000.02000.02000.02000.0200-
Apr 26, 20190.02000.02000.02000.02000.020010,200
Apr 25, 20190.01000.01000.01000.01000.0100-
Apr 24, 20190.01000.01000.01000.01000.0100-
Apr 23, 20190.01000.01000.01000.01000.0100-
Apr 22, 20190.01000.01000.01000.01000.0100129,000
Apr 18, 20190.01000.01000.01000.01000.0100-
Apr 17, 20190.01000.01000.01000.01000.0100-
Apr 16, 20190.01000.01000.01000.01000.0100-
Apr 15, 20190.01000.01000.01000.01000.01002,000
Apr 12, 20190.02000.02000.02000.02000.0200-
Apr 11, 20190.02000.02000.02000.02000.0200-
Apr 10, 20190.02000.02000.02000.02000.0200-
Apr 09, 20190.02000.02000.02000.02000.0200-
Apr 08, 20190.02000.02000.02000.02000.0200-
Apr 05, 20190.01000.02000.01000.02000.02006,000
Apr 04, 20190.02000.02000.02000.02000.0200286,000
Apr 03, 20190.02000.02000.02000.02000.0200-
Apr 02, 20190.02000.02000.02000.02000.0200-
Apr 01, 20190.02000.02000.02000.02000.0200-
Mar 29, 20190.02000.02000.02000.02000.0200-
Mar 28, 20190.02000.02000.02000.02000.0200-
Mar 27, 20190.02000.02000.02000.02000.0200-
Mar 26, 20190.02000.02000.02000.02000.0200-
Mar 25, 20190.02000.02000.02000.02000.020051,000
Mar 22, 20190.02000.03000.02000.02000.0200718,000
Mar 21, 20190.02000.02000.02000.02000.0200-
Mar 20, 20190.02000.02000.02000.02000.020015,000
Mar 19, 20190.02000.02000.02000.02000.0200-
Mar 18, 20190.02000.02000.02000.02000.0200130,000
Mar 15, 20190.02000.02000.02000.02000.0200-
Mar 14, 20190.02000.02000.02000.02000.020020,000
Mar 13, 20190.02000.02000.02000.02000.0200-
Mar 12, 20190.02000.02000.02000.02000.02005,200
Mar 11, 20190.02000.02000.02000.02000.02005,000
Mar 08, 20190.02000.02000.02000.02000.0200-
Mar 07, 20190.02000.02000.02000.02000.0200-
Mar 06, 20190.02000.02000.02000.02000.0200-
Mar 05, 20190.02000.02000.02000.02000.020013,000
Mar 04, 20190.02000.02000.02000.02000.0200-
Mar 01, 20190.02000.02000.02000.02000.0200-
Feb 28, 20190.02000.02000.02000.02000.0200-
Feb 27, 20190.02000.02000.02000.02000.0200-
Feb 26, 20190.02000.02000.02000.02000.020010,000
Feb 25, 20190.02000.02000.02000.02000.0200-
Feb 22, 20190.02000.02000.02000.02000.02008,000
Feb 21, 20190.01000.02000.01000.02000.0200132,000
Feb 20, 20190.02000.02000.02000.02000.0200-
Feb 19, 20190.02000.02000.02000.02000.0200-
Feb 15, 20190.02000.02000.01000.02000.0200122,000
Feb 14, 20190.02000.02000.02000.02000.0200-
Feb 13, 20190.02000.02000.02000.02000.020070,000
Feb 12, 20190.02000.02000.02000.02000.0200-
Feb 11, 20190.02000.02000.02000.02000.0200848,000
Feb 08, 20190.02000.02000.02000.02000.020020,300
Feb 07, 20190.02000.02000.02000.02000.0200-
Feb 06, 20190.02000.02000.02000.02000.0200308,300
Feb 05, 20190.02000.02000.02000.02000.0200-
Feb 04, 20190.02000.02000.02000.02000.02005,000
Feb 01, 20190.02000.02000.02000.02000.0200-
Jan 31, 20190.02000.02000.02000.02000.0200-
Jan 30, 20190.02000.02000.02000.02000.020015,000
Jan 29, 20190.02000.02000.02000.02000.0200100,000
Jan 28, 20190.02000.02000.02000.02000.0200-
Jan 25, 20190.02000.02000.02000.02000.020010,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...