Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Plato Gold Corp Ord (TSV: PGC )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.0250 0.0350 0.0250 0.0350 564,000 +0.01(+40.00%)
Oct 30, 2017 0.0250 0.0250 0.0250 0.0250 274,000 +0.00(+0.00%)
Oct 27, 2017 0.0250 0.0300 0.0250 0.0250 1,004,000 +0.01(+25.00%)
Oct 26, 2017 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Oct 25, 2017 0.0200 0.0200 0.0200 0.0200 250,000 +0.00(+0.00%)
Oct 24, 2017 0.0200 0.0200 0.0150 0.0200 203,000 +0.00(+0.00%)
Oct 23, 2017 0.0250 0.0250 0.0200 0.0200 109,000 +0.00(+0.00%)
Oct 20, 2017 0.0150 0.0200 0.0150 0.0200 280,776 +0.00(+0.00%)
Oct 19, 2017 0.0200 0.0200 0.0200 0.0200 579,000 +0.00(+0.00%)
Oct 18, 2017 0.0200 0.0200 0.0200 0.0200 638,000 +0.00(+0.00%)
Oct 17, 2017 0.0200 0.0200 0.0200 0.0200 374,000 +0.00(+0.00%)
Oct 16, 2017 0.0200 0.0200 0.0200 0.0200 200,000 +0.00(+0.00%)
Oct 13, 2017 0.0150 0.0200 0.0150 0.0200 736,000 +0.01(+33.33%)
Oct 12, 2017 0.0150 0.0150 0.0150 0.0150 500,000 -0.01(-25.00%)
Oct 10, 2017 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Oct 05, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 03, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 02, 2017 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Sep 29, 2017 0.0150 0.0150 0.0150 0.0150 180,000 +0.00(+0.00%)
Sep 28, 2017 0.0150 0.0150 0.0150 0.0150 228,000 +0.00(+0.00%)
Sep 27, 2017 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Sep 26, 2017 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Sep 25, 2017 0.0150 0.0150 0.0150 0.0150 33,150 +0.00(+0.00%)
Sep 22, 2017 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Sep 21, 2017 0.0150 0.0150 0.0150 0.0150 110,000 +0.00(+0.00%)
Sep 20, 2017 0.0150 0.0150 0.0150 0.0150 49,502 +0.00(+0.00%)
Sep 12, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 11, 2017 0.0200 0.0200 0.0150 0.0150 366,000 +0.00(+0.00%)
Sep 08, 2017 0.0150 0.0150 0.0150 0.0150 716,000 -0.01(-25.00%)
Sep 07, 2017 0.0150 0.0200 0.0150 0.0200 159,000 -0.01(-20.00%)
Aug 31, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 30, 2017 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+0.00%)
Aug 29, 2017 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Aug 24, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 23, 2017 0.0200 0.0200 0.0200 0.0200 102,000 +0.00(+0.00%)
Aug 22, 2017 0.0200 0.0200 0.0200 0.0200 17,000 +0.00(+0.00%)
Aug 16, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 15, 2017 0.0200 0.0250 0.0200 0.0200 578,089 -0.01(-20.00%)
Aug 09, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 03, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 31, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 27, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 26, 2017 0.0250 0.0250 0.0200 0.0250 211,000 +0.00(+0.00%)
Jul 25, 2017 0.0200 0.0250 0.0200 0.0250 578,000 +0.00(+0.00%)
Jul 24, 2017 0.0250 0.0250 0.0250 0.0250 124,000 +0.00(+0.00%)
Jul 20, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 19, 2017 0.0250 0.0250 0.0250 0.0250 14,000 +0.00(+0.00%)
Jul 18, 2017 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jul 13, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 11, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 10, 2017 0.0250 0.0250 0.0250 0.0250 310,000 -0.00(-16.67%)
Jul 07, 2017 0.0250 0.0300 0.0250 0.0300 195,000 +0.00(+0.00%)
Jul 05, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 04, 2017 0.0250 0.0300 0.0250 0.0300 105,000 +0.00(+20.00%)
Jul 03, 2017 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 30, 2017 0.0250 0.0250 0.0250 0.0250 28,065 +0.00(+0.00%)
Jun 29, 2017 0.0300 0.0300 0.0250 0.0250 120,000 -0.00(-16.67%)
Jun 28, 2017 0.0300 0.0300 0.0300 0.0300 313,000 +0.00(+0.00%)
Jun 27, 2017 0.0250 0.0300 0.0250 0.0300 1,218,350 +0.00(+20.00%)
Jun 26, 2017 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
Jun 23, 2017 0.0250 0.0250 0.0250 0.0250 334,500 +0.00(+0.00%)
Jun 22, 2017 0.0250 0.0250 0.0250 0.0250 45,000 +0.00(+0.00%)
Jun 20, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 19, 2017 0.0250 0.0250 0.0250 0.0250 102,500 +0.00(+0.00%)
Jun 16, 2017 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jun 15, 2017 0.0250 0.0250 0.0250 0.0250 370,100 -0.00(-16.67%)
Jun 14, 2017 0.0250 0.0300 0.0250 0.0300 420,000 +0.00(+20.00%)
Jun 13, 2017 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jun 12, 2017 0.0250 0.0250 0.0250 0.0250 455,000 -0.00(-16.67%)
Jun 09, 2017 0.0300 0.0300 0.0300 0.0300 476,000 +0.00(+0.00%)
Jun 08, 2017 0.0250 0.0300 0.0250 0.0300 787,000 +0.00(+20.00%)
Jun 07, 2017 0.0250 0.0250 0.0250 0.0250 128,000 +0.00(+0.00%)
Jun 06, 2017 0.0300 0.0350 0.0250 0.0250 370,300 -0.00(-16.67%)
Jun 05, 2017 0.0300 0.0300 0.0250 0.0300 1,156,000 -0.01(-14.29%)
Jun 02, 2017 0.0250 0.0350 0.0250 0.0350 429,703 +0.01(+16.67%)
Jun 01, 2017 0.0350 0.0350 0.0250 0.0300 1,195,800 +0.00(+0.00%)
May 31, 2017 0.0300 0.0400 0.0300 0.0300 4,389,001 +0.00(+0.00%)
May 30, 2017 0.0300 0.0300 0.0250 0.0300 1,799,813 +0.00(+20.00%)
May 29, 2017 0.0200 0.0300 0.0200 0.0250 4,242,402 +0.01(+66.67%)
May 26, 2017 0.0150 0.0150 0.0150 0.0150 235,000 +0.00(+0.00%)
May 24, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 23, 2017 0.0150 0.0150 0.0150 0.0150 35,000 +0.00(+50.00%)
May 12, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 11, 2017 0.0100 0.0100 0.0100 0.0100 30,000 -0.00(-33.33%)
May 10, 2017 0.0150 0.0150 0.0150 0.0150 542,000 +0.00(+50.00%)
May 09, 2017 0.0100 0.0100 0.0100 0.0100 400,000 +0.00(+0.00%)
May 03, 2017 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
May 02, 2017 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+50.00%)
May 01, 2017 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Apr 28, 2017 0.0100 0.0100 0.0100 0.0100 43,000 +0.00(+0.00%)
Apr 27, 2017 0.0100 0.0100 0.0100 0.0100 70,000 +0.00(+0.00%)
Apr 26, 2017 0.0100 0.0100 0.0100 0.0100 12,000 -0.00(-33.33%)
Apr 24, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 20, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 19, 2017 0.0150 0.0150 0.0150 0.0150 332,000 +0.00(+0.00%)
Apr 17, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 13, 2017 0.0150 0.0150 0.0150 0.0150 2,746,000 +0.00(+0.00%)
Apr 12, 2017 0.0100 0.0150 0.0100 0.0150 3,539,000 +0.00(+50.00%)
Apr 11, 2017 0.0100 0.0150 0.0100 0.0100 750,000 +0.00(+0.00%)
Apr 10, 2017 0.0100 0.0100 0.0100 0.0100 137,000 +0.00(+0.00%)
Apr 07, 2017 0.0100 0.0100 0.0100 0.0100 418,002 +0.00(+0.00%)
Apr 04, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 31, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 29, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 24, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 20, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 17, 2017 0.0100 0.0100 0.0100 0.0100 34,000 +0.00(+0.00%)
Mar 16, 2017 0.0100 0.0100 0.0100 0.0100 15,000 +0.00(+0.00%)
Mar 15, 2017 0.0100 0.0100 0.0100 0.0100 44,000 +0.00(+0.00%)
Mar 14, 2017 0.0100 0.0150 0.0100 0.0100 813,000 +0.00(+0.00%)
Mar 13, 2017 0.0100 0.0150 0.0100 0.0100 4,048,500 +0.00(+0.00%)
Feb 27, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 22, 2017 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Feb 21, 2017 0.0050 0.0050 0.0050 0.0050 54,000 -0.01(-50.00%)
Feb 14, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 10, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 07, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 06, 2017 0.0100 0.0100 0.0100 0.0100 2,573 +0.01(+100.00%)
Feb 01, 2017 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Jan 17, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 11, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 09, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 05, 2017 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Jan 04, 2017 0.0050 0.0050 0.0050 0.0050 400,000 +0.00(+0.00%)
Dec 30, 2016 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Dec 28, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 21, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 20, 2016 0.0100 0.0100 0.0100 0.0100 1,260,000 +0.01(+100.00%)
Dec 19, 2016 0.0050 0.0050 0.0050 0.0050 470,000 +0.00(+0.00%)
Dec 15, 2016 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Dec 14, 2016 0.0100 0.0100 0.0100 0.0100 14,000 +0.00(+0.00%)
Dec 09, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 05, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 23, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 17, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 15, 2016 0.0100 0.0100 0.0100 1 +0.00(+0.00%)
Nov 14, 2016 0.0100 0.0100 0.0100 0.0100 30,000 +0.00(+0.00%)
Nov 11, 2016 0.0100 0.0100 0.0100 0.0100 10,001 +0.00(+0.00%)
Nov 10, 2016 0.0100 0.0100 0.0100 0.0100 3,000 +0.00(+0.00%)
Nov 07, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 04, 2016 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+0.00%)
Nov 03, 2016 0.0100 0.0100 0.0100 0.0100 109,000 +0.00(+0.00%)
Nov 02, 2016 0.0100 0.0100 0.0100 0.0100 2,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.