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 )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 30, 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 (%)
Feb 28, 2020 0.0350 0.0400 0.0350 0.0400 109,000 +0.00(+0.00%)
Feb 27, 2020 0.0400 0.0400 0.0400 0.0400 209,000 -0.00(-11.11%)
Feb 25, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 24, 2020 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Feb 21, 2020 0.0450 0.0450 0.0450 0.0450 98,500 -0.01(-10.00%)
Feb 20, 2020 0.0450 0.0500 0.0450 0.0500 310,000 +0.00(+0.00%)
Feb 19, 2020 0.0450 0.0500 0.0450 0.0500 166,000 +0.01(+11.11%)
Feb 18, 2020 0.0450 0.0450 0.0400 0.0450 142,000 +0.00(+12.50%)
Feb 14, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 13, 2020 0.0350 0.0450 0.0350 0.0450 633,000 +0.00(+12.50%)
Feb 12, 2020 0.0300 0.0400 0.0300 0.0400 1,961,500 +0.01(+33.33%)
Feb 11, 2020 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Feb 06, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 05, 2020 0.0300 0.0300 0.0300 0.0300 19,250 +0.00(+0.00%)
Feb 04, 2020 0.0250 0.0300 0.0250 0.0300 101,000 +0.00(+0.00%)
Feb 03, 2020 0.0300 0.0350 0.0300 0.0300 52,500 -0.01(-14.29%)
Jan 31, 2020 0.0300 0.0350 0.0300 0.0350 35,000 +0.01(+16.67%)
Jan 30, 2020 0.0300 0.0300 0.0300 0.0300 30,000 -0.01(-14.29%)
Jan 29, 2020 0.0300 0.0350 0.0300 0.0350 51,111 +0.01(+16.67%)
Jan 28, 2020 0.0300 0.0350 0.0300 0.0300 203,500 +0.00(+0.00%)
Jan 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 23, 2020 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jan 22, 2020 0.0300 0.0300 0.0300 0.0300 81,800 +0.00(+0.00%)
Jan 21, 2020 0.0250 0.0300 0.0250 0.0300 9,444 +0.00(+20.00%)
Jan 20, 2020 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Jan 16, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jan 14, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 08, 2020 0.0300 0.0300 0.0300 0.0300 37,000 +0.00(+0.00%)
Jan 06, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 03, 2020 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Jan 02, 2020 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Dec 31, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2019 0.0300 0.0300 0.0300 0.0300 65,000 +0.00(+0.00%)
Dec 27, 2019 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Dec 23, 2019 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Dec 20, 2019 0.0250 0.0250 0.0200 0.0200 50,000 -0.01(-20.00%)
Dec 19, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Dec 16, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 12, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 11, 2019 0.0250 0.0250 0.0250 0.0250 46,000 +0.00(+0.00%)
Dec 09, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 04, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 03, 2019 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Nov 29, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 28, 2019 0.0250 0.0250 0.0250 0.0250 105,000 +0.01(+25.00%)
Nov 25, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 21, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 18, 2019 0.0200 0.0200 0.0200 0.0200 1,299 +0.00(+0.00%)
Nov 13, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 12, 2019 0.0200 0.0200 0.0200 0.0200 38,000 -0.01(-20.00%)
Nov 11, 2019 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Nov 06, 2019 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
Nov 05, 2019 0.0150 0.0150 0.0150 0.0150 6,000 -0.01(-25.00%)
Nov 01, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 29, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 28, 2019 0.0200 0.0200 0.0200 0.0200 40,800 +0.00(+0.00%)
Oct 25, 2019 0.0150 0.0200 0.0150 0.0200 75,000 +0.00(+0.00%)
Oct 24, 2019 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+0.00%)
Oct 23, 2019 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Oct 21, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 10, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 07, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 04, 2019 0.0200 0.0200 0.0200 0.0200 125,000 +0.00(+0.00%)
Sep 27, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 18, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 17, 2019 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Sep 13, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 12, 2019 0.0200 0.0200 0.0200 0.0200 60,000 -0.01(-20.00%)
Sep 11, 2019 0.0250 0.0250 0.0250 0.0250 50,000 +0.01(+25.00%)
Sep 09, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 04, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 03, 2019 0.0300 0.0300 0.0250 0.0250 27,366 -0.00(-16.67%)
Aug 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 28, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 27, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Aug 20, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 15, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 13, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 12, 2019 0.0250 0.0300 0.0250 0.0300 228,500 +0.00(+20.00%)
Aug 09, 2019 0.0250 0.0250 0.0250 0.0250 32,000 +0.00(+0.00%)
Aug 08, 2019 0.0250 0.0300 0.0250 0.0250 49,000 -0.00(-16.67%)
Aug 07, 2019 0.0250 0.0300 0.0250 0.0300 51,000 +0.00(+0.00%)
Aug 06, 2019 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+20.00%)
Aug 02, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 30, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 29, 2019 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Jul 26, 2019 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Jul 25, 2019 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jul 24, 2019 0.0250 0.0250 0.0250 0.0250 14,000 +0.00(+0.00%)
Jul 23, 2019 0.0200 0.0250 0.0200 0.0250 76,000 -0.00(-16.67%)
Jul 22, 2019 0.0300 0.0300 0.0200 0.0300 158,000 +0.00(+0.00%)
Jul 19, 2019 0.0250 0.0300 0.0250 0.0300 12,000 +0.00(+0.00%)
Jul 18, 2019 0.0250 0.0300 0.0250 0.0300 40,000 +0.00(+0.00%)
Jul 16, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 15, 2019 0.0250 0.0250 0.0250 0.0250 108,000 -0.00(-16.67%)
Jul 10, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jul 09, 2019 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-16.67%)
Jul 08, 2019 0.0250 0.0300 0.0250 0.0300 166,299 +0.00(+0.00%)
Jul 05, 2019 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+20.00%)
Jul 04, 2019 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Jun 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 27, 2019 0.0250 0.0300 0.0250 0.0300 142,000 +0.00(+20.00%)
Jun 25, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 24, 2019 0.0250 0.0250 0.0200 0.0250 116,000 -0.00(-16.67%)
Jun 21, 2019 0.0250 0.0300 0.0250 0.0300 15,000 +0.00(+20.00%)
Jun 19, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 18, 2019 0.0250 0.0300 0.0250 0.0300 20,000 +0.00(+0.00%)
Jun 17, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Jun 13, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 12, 2019 0.0350 0.0350 0.0300 0.0350 260,000 +0.00(+0.00%)
Jun 11, 2019 0.0300 0.0350 0.0300 0.0350 332,850 +0.01(+16.67%)
Jun 10, 2019 0.0300 0.0300 0.0250 0.0300 470,000 +0.00(+0.00%)
Jun 07, 2019 0.0300 0.0300 0.0300 0.0300 73,333 +0.00(+0.00%)
Jun 06, 2019 0.0300 0.0300 0.0250 0.0300 90,000 +0.00(+0.00%)
Jun 05, 2019 0.0250 0.0300 0.0250 0.0300 147,433 +0.00(+20.00%)
Jun 04, 2019 0.0200 0.0300 0.0200 0.0250 1,617,500 +0.01(+66.67%)
Jun 03, 2019 0.0150 0.0150 0.0150 0.0150 30,000 -0.01(-25.00%)
May 31, 2019 0.0150 0.0200 0.0100 0.0200 122,000 +0.01(+33.33%)
May 30, 2019 0.0150 0.0150 0.0150 0.0150 142,000 +0.00(+0.00%)
May 29, 2019 0.0150 0.0150 0.0150 0.0150 1,122,000 +0.00(+0.00%)
May 28, 2019 0.0150 0.0150 0.0100 0.0150 272,000 +0.00(+0.00%)
May 27, 2019 0.0150 0.0150 0.0150 0.0150 58,000 +0.00(+0.00%)
May 17, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 16, 2019 0.0150 0.0150 0.0150 0.0150 80,020 +0.00(+0.00%)
May 13, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 10, 2019 0.0150 0.0150 0.0150 0.0150 16,000 +0.00(+0.00%)
May 09, 2019 0.0150 0.0150 0.0150 0.0150 239,000 +0.00(+0.00%)
May 08, 2019 0.0150 0.0150 0.0150 0.0150 44,000 +0.00(+50.00%)
May 07, 2019 0.0100 0.0100 0.0100 0.0100 51,000 -0.00(-33.33%)
May 02, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 26, 2019 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Apr 22, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Apr 15, 2019 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Apr 05, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 04, 2019 0.0150 0.0150 0.0150 0.0150 286,000 -0.01(-25.00%)
Mar 25, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 22, 2019 0.0200 0.0250 0.0200 0.0200 718,000 +0.00(+0.00%)
Mar 20, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 18, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 14, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Mar 12, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 11, 2019 0.0200 0.0200 0.0200 0.0200 5,000 +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.