PGC.V - Plato Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20180.0500.0500.0500.0500.05020,000
Apr 23, 20180.0400.0500.0400.0500.0508,500
Apr 20, 20180.0500.0500.0500.0500.050-
Apr 19, 20180.0500.0500.0500.0500.050182,500
Apr 18, 20180.0400.0500.0400.0500.050466,000
Apr 17, 20180.0400.0400.0400.0400.04067,000
Apr 16, 20180.0500.0500.0400.0400.04030,500
Apr 13, 20180.0400.0500.0400.0500.05085,000
Apr 12, 20180.0500.0500.0500.0500.0502,000
Apr 11, 20180.0400.0500.0400.0500.050110,000
Apr 10, 20180.0400.0400.0400.0400.040223,000
Apr 09, 20180.0400.0400.0400.0400.040-
Apr 06, 20180.0400.0400.0400.0400.04010,000
Apr 05, 20180.0400.0400.0400.0400.040-
Apr 04, 20180.0400.0400.0400.0400.040249,000
Apr 03, 20180.0400.0400.0400.0400.040-
Apr 02, 20180.0400.0400.0400.0400.040-
Mar 29, 20180.0400.0500.0400.0400.040265,500
Mar 28, 20180.0400.0500.0400.0500.050117,000
Mar 27, 20180.0500.0500.0500.0500.050102,000
Mar 26, 20180.0500.0500.0500.0500.05094,000
Mar 23, 20180.0500.0500.0500.0500.050514,500
Mar 22, 20180.0500.0500.0500.0500.0503,000
Mar 21, 20180.0500.0500.0400.0400.040480,500
Mar 20, 20180.0500.0500.0500.0500.05046,000
Mar 19, 20180.0500.0500.0500.0500.050302,000
Mar 16, 20180.0400.0500.0400.0500.050202,000
Mar 15, 20180.0500.0500.0500.0500.050-
Mar 14, 20180.0500.0500.0500.0500.050116,000
Mar 13, 20180.0500.0500.0500.0500.050-
Mar 12, 20180.0500.0500.0500.0500.0503,500
Mar 09, 20180.0500.0500.0500.0500.050-
Mar 08, 20180.0500.0500.0500.0500.050-
Mar 07, 20180.0500.0500.0500.0500.050-
Mar 06, 20180.0500.0500.0400.0500.050120,000
Mar 05, 20180.0500.0500.0500.0500.05088,000
Mar 02, 20180.0500.0500.0500.0500.050-
Mar 01, 20180.0500.0500.0500.0500.050-
Feb 28, 20180.0500.0500.0500.0500.0503,000
Feb 27, 20180.0600.0600.0600.0600.0601,000
Feb 26, 20180.0600.0600.0600.0600.060-
Feb 23, 20180.0500.0600.0500.0600.06098,000
Feb 22, 20180.0500.0500.0500.0500.05020,000
Feb 21, 20180.0500.0500.0500.0500.05025,000
Feb 20, 20180.0500.0500.0500.0500.050-
Feb 16, 20180.0500.0500.0500.0500.05022,000
Feb 15, 20180.0500.0500.0500.0500.05020,000
Feb 14, 20180.0500.0500.0500.0500.050102,000
Feb 13, 20180.0500.0500.0500.0500.050-
Feb 12, 20180.0500.0500.0500.0500.050107,200
Feb 09, 20180.0600.0600.0500.0500.050235,000
Feb 08, 20180.0600.0600.0600.0600.06010,000
Feb 07, 20180.0500.0500.0500.0500.05060,900
Feb 06, 20180.0500.0500.0500.0500.05010,000
Feb 05, 20180.0500.0500.0500.0500.05040,000
Feb 02, 20180.0600.0600.0500.0500.05071,000
Feb 01, 20180.0600.0600.0500.0600.0602,396,500
Jan 31, 20180.0600.0600.0600.0600.06033,000
Jan 30, 20180.0600.0600.0500.0600.060130,000
Jan 29, 20180.0500.0600.0500.0600.060288,000
Jan 26, 20180.0600.0600.0500.0600.060117,500
Jan 25, 20180.0500.0600.0500.0600.06024,300
Jan 24, 20180.0500.0500.0500.0500.050127,000
Jan 23, 20180.0500.0500.0500.0500.050508,900
Jan 22, 20180.0500.0500.0500.0500.050406,000
Jan 19, 20180.0500.0500.0500.0500.050119,700
Jan 18, 20180.0500.0500.0500.0500.05036,400
Jan 17, 20180.0500.0500.0500.0500.05071,500
Jan 16, 20180.0500.0500.0500.0500.05020,000
Jan 15, 20180.0500.0500.0500.0500.050-
Jan 12, 20180.0500.0500.0500.0500.050115,000
Jan 11, 20180.0400.0400.0400.0400.04055,000
Jan 10, 20180.0500.0500.0500.0500.05039,000
Jan 09, 20180.0500.0500.0500.0500.050371,900
Jan 08, 20180.0500.0500.0500.0500.05017,000
Jan 05, 20180.0500.0500.0500.0500.0505,000
Jan 04, 20180.0500.0500.0500.0500.050201,000
Jan 03, 20180.0500.0500.0500.0500.0501,000
Jan 02, 20180.0500.0500.0500.0500.05022,500
Dec 29, 20170.0400.0500.0400.0500.050430,000
Dec 28, 20170.0500.0500.0400.0500.050192,000
Dec 27, 20170.0500.0500.0500.0500.05010,500
Dec 22, 20170.0500.0500.0500.0500.050-
Dec 21, 20170.0500.0500.0500.0500.0509,500
Dec 20, 20170.0500.0500.0500.0500.050-
Dec 19, 20170.0500.0500.0500.0500.05063,500
Dec 18, 20170.0500.0500.0500.0500.05092,500
Dec 15, 20170.0500.0500.0500.0500.05035,000
Dec 14, 20170.0500.0500.0500.0500.05098,800
Dec 13, 20170.0400.0500.0400.0500.050414,900
Dec 12, 20170.0400.0400.0400.0400.040208,000
Dec 11, 20170.0400.0400.0400.0400.040-
Dec 08, 20170.0400.0400.0400.0400.040232,500
Dec 07, 20170.0400.0400.0400.0400.040205,000
Dec 06, 20170.0400.0400.0400.0400.0407,500
Dec 05, 20170.0400.0400.0400.0400.0405,000
Dec 04, 20170.0400.0400.0400.0400.040-
Dec 01, 20170.0400.0400.0400.0400.04085,000
Nov 30, 20170.0400.0400.0400.0400.0406,000
Nov 29, 20170.0400.0400.0400.0400.040125,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...