PGC.V - Plato Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20180.0300.0300.0250.0250.02594,000
Oct 16, 20180.0300.0300.0300.0300.03094,000
Oct 15, 20180.0300.0300.0300.0300.03082,000
Oct 12, 20180.0300.0300.0300.0300.030205,000
Oct 11, 20180.0300.0300.0300.0300.03025,000
Oct 10, 20180.0300.0300.0300.0300.030-
Oct 09, 20180.0300.0300.0300.0300.03060,000
Oct 05, 20180.0300.0300.0300.0300.030-
Oct 04, 20180.0300.0300.0300.0300.03042,000
Oct 03, 20180.0300.0300.0300.0300.03053,000
Oct 02, 20180.0300.0300.0300.0300.0302,000
Oct 01, 20180.0300.0300.0300.0300.03094,600
Sep 28, 20180.0300.0300.0300.0300.03016,000
Sep 27, 20180.0300.0300.0300.0300.03016,000
Sep 26, 20180.0300.0300.0300.0300.030126,000
Sep 25, 20180.0300.0300.0300.0300.030-
Sep 24, 20180.0300.0300.0300.0300.0307,100
Sep 21, 20180.0300.0300.0300.0300.03031,500
Sep 20, 20180.0300.0400.0300.0400.04056,000
Sep 19, 20180.0300.0300.0300.0300.030226,200
Sep 18, 20180.0300.0300.0300.0300.03043,000
Sep 17, 20180.0300.0300.0300.0300.0302,000
Sep 14, 20180.0300.0300.0300.0300.030-
Sep 13, 20180.0300.0300.0300.0300.030299,000
Sep 12, 20180.0300.0400.0300.0300.030353,000
Sep 11, 20180.0400.0400.0400.0400.04027,000
Sep 10, 20180.0400.0400.0400.0400.04018,000
Sep 07, 20180.0400.0400.0400.0400.040-
Sep 06, 20180.0400.0400.0400.0400.040-
Sep 05, 20180.0400.0400.0400.0400.04015,000
Sep 04, 20180.0300.0300.0300.0300.03054,000
Aug 31, 20180.0300.0300.0300.0300.03030,000
Aug 30, 20180.0300.0400.0300.0400.040150,500
Aug 29, 20180.0400.0400.0400.0400.04043,000
Aug 28, 20180.0300.0300.0300.0300.03048,000
Aug 27, 20180.0400.0400.0400.0400.04020,000
Aug 24, 20180.0400.0400.0400.0400.040-
Aug 23, 20180.0400.0400.0400.0400.040-
Aug 22, 20180.0400.0400.0400.0400.040-
Aug 21, 20180.0400.0400.0400.0400.04039,000
Aug 20, 20180.0400.0400.0200.0200.020432,000
Aug 17, 20180.0500.0500.0500.0500.050-
Aug 16, 20180.0500.0500.0500.0500.050124,000
Aug 15, 20180.0400.0400.0400.0400.04080,000
Aug 14, 20180.0400.0500.0400.0500.050175,000
Aug 13, 20180.0500.0500.0500.0500.0505,000
Aug 10, 20180.0400.0400.0400.0400.04030,000
Aug 09, 20180.0400.0400.0400.0400.04010,000
Aug 08, 20180.0400.0400.0400.0400.040290,000
Aug 07, 20180.0400.0400.0400.0400.0405,500
Aug 03, 20180.0400.0400.0400.0400.04031,000
Aug 02, 20180.0400.0400.0400.0400.04010,000
Aug 01, 20180.0500.0500.0400.0400.04055,000
Jul 31, 20180.0400.0400.0400.0400.040-
Jul 30, 20180.0400.0400.0400.0400.04010,000
Jul 27, 20180.0400.0400.0400.0400.04015,000
Jul 26, 20180.0400.0400.0400.0400.04025,900
Jul 25, 20180.0400.0400.0400.0400.04046,000
Jul 24, 20180.0400.0400.0400.0400.0401,000
Jul 23, 20180.0400.0400.0400.0400.040-
Jul 20, 20180.0400.0400.0400.0400.040-
Jul 19, 20180.0500.0500.0400.0400.04038,000
Jul 18, 20180.0400.0500.0400.0500.05041,000
Jul 17, 20180.0500.0500.0500.0500.05024,000
Jul 16, 20180.0500.0500.0500.0500.050152,000
Jul 13, 20180.0500.0500.0500.0500.050466,000
Jul 12, 20180.0500.0500.0500.0500.050-
Jul 11, 20180.0500.0500.0500.0500.050-
Jul 10, 20180.0600.0600.0500.0500.050211,000
Jul 09, 20180.0600.0600.0500.0500.050164,000
Jul 06, 20180.0500.0600.0500.0600.060114,000
Jul 05, 20180.0500.0500.0500.0500.05010,000
Jul 04, 20180.0500.0500.0500.0500.05010,000
Jul 03, 20180.0500.0500.0500.0500.05076,000
Jun 29, 20180.0500.0500.0500.0500.050235,000
Jun 28, 20180.0600.0600.0500.0500.050569,000
Jun 27, 20180.0500.0600.0500.0600.060334,000
Jun 26, 20180.0500.0500.0500.0500.0507,500
Jun 25, 20180.0500.0500.0500.0500.050180,000
Jun 22, 20180.0500.0500.0400.0500.05016,900
Jun 21, 20180.0500.0500.0500.0500.0504,000
Jun 20, 20180.0500.0500.0500.0500.050-
Jun 19, 20180.0500.0500.0500.0500.05017,000
Jun 18, 20180.0500.0500.0500.0500.05013,000
Jun 15, 20180.0500.0500.0500.0500.05010,000
Jun 14, 20180.0400.0500.0400.0500.05035,000
Jun 13, 20180.0500.0500.0400.0500.05059,000
Jun 12, 20180.0500.0500.0500.0500.05015,400
Jun 11, 20180.0500.0500.0500.0500.05090,500
Jun 08, 20180.0500.0500.0500.0500.050-
Jun 07, 20180.0500.0500.0500.0500.0507,000
Jun 06, 20180.0500.0500.0500.0500.05011,000
Jun 05, 20180.0500.0500.0400.0400.04078,000
Jun 04, 20180.0400.0500.0400.0500.050147,000
Jun 01, 20180.0500.0500.0500.0500.05020,000
May 31, 20180.0500.0500.0400.0500.050130,400
May 30, 20180.0500.0500.0400.0500.050116,000
May 29, 20180.0500.0500.0400.0500.05018,000
May 28, 20180.0500.0500.0400.0500.0508,000
May 25, 20180.0500.0500.0500.0500.050694,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...