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 (%)
May 29, 2009 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
May 28, 2009 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+12.50%)
May 27, 2009 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+14.29%)
May 26, 2009 0.0400 0.0400 0.0350 0.0350 333 +0.00(+0.00%)
May 25, 2009 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 22, 2009 0.0400 0.0400 0.0350 0.0350 400,000 -0.00(-12.50%)
May 21, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 20, 2009 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
May 19, 2009 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
May 15, 2009 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
May 14, 2009 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
May 13, 2009 0.0450 0.0450 0.0450 0.0450 105,000 -0.01(-10.00%)
May 12, 2009 0.0400 0.0600 0.0350 0.0500 795,000 +0.02(+66.67%)
May 11, 2009 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 08, 2009 0.0300 0.0300 0.0300 0.0300 101,000 +0.00(+0.00%)
May 07, 2009 0.0300 0.0300 0.0300 0.0300 101,000 +0.00(+0.00%)
May 06, 2009 0.0400 0.0400 0.0300 0.0300 160,000 +0.00(+0.00%)
May 05, 2009 0.0400 0.0400 0.0300 0.0300 160,000 +0.00(+0.00%)
May 04, 2009 0.0400 0.0400 0.0300 0.0300 160,000 -0.02(-40.00%)
May 01, 2009 0.0400 0.0500 0.0400 0.0500 50,000 +0.00(+0.00%)
Apr 30, 2009 0.0400 0.0500 0.0400 0.0500 50,000 +0.00(+0.00%)
Apr 28, 2009 0.0400 0.0500 0.0400 0.0500 50,000 +0.00(+0.00%)
Apr 27, 2009 0.0400 0.0500 0.0400 0.0500 50,000 +0.02(+66.67%)
Apr 23, 2009 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Apr 21, 2009 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 20, 2009 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-25.00%)
Apr 09, 2009 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Apr 08, 2009 0.0250 0.0400 0.0250 0.0400 265,000 +0.01(+60.00%)
Apr 06, 2009 0.0250 0.0250 0.0250 0.0250 15,000 +0.01(+25.00%)
Mar 30, 2009 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Mar 16, 2009 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 13, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Mar 12, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Mar 11, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Mar 10, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Mar 09, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Mar 06, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Mar 05, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Mar 04, 2009 0.0250 0.0250 0.0250 0.0250 200,000 -0.01(-37.50%)
Mar 02, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Feb 27, 2009 0.0300 0.0400 0.0300 0.0400 10,000 +0.00(+0.00%)
Feb 26, 2009 0.0350 0.0400 0.0350 0.0400 60,000 +0.02(+100.00%)
Feb 25, 2009 0.0300 0.0300 0.0200 0.0200 30,000 -0.02(-50.00%)
Feb 24, 2009 0.0400 0.0400 0.0250 0.0400 15,000 +0.03(+166.67%)
Feb 23, 2009 0.0150 0.0150 0 +0.00(+0.00%)
Feb 20, 2009 0.0200 0.0200 0.0150 0.0150 60,000 -0.01(-25.00%)
Feb 19, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Feb 18, 2009 0.0250 0.0250 0.0200 0.0200 120,900 -0.01(-20.00%)
Feb 17, 2009 0.0300 0.0400 0.0250 0.0250 60,000 +0.00(+0.00%)
Feb 13, 2009 0.0250 0.0250 0.0250 0.0250 143,380 -0.00(-16.67%)
Feb 12, 2009 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 11, 2009 0.0300 0.0300 0.0300 0.0300 110,000 -0.01(-14.29%)
Feb 10, 2009 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
Feb 09, 2009 0.0300 0.0300 0 +0.00(+0.00%)
Feb 06, 2009 0.0250 0.0350 0.0250 0.0300 385,000 +0.01(+50.00%)
Feb 05, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Feb 04, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Feb 03, 2009 0.0200 0.0200 0 +0.00(+0.00%)
Feb 02, 2009 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-20.00%)
Jan 30, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Jan 29, 2009 0.0250 0.0250 0 +0.00(+0.00%)
Jan 28, 2009 0.0200 0.0250 0.0200 0.0250 7,000 +0.01(+25.00%)
Jan 27, 2009 0.0200 0.0200 0.0200 0.0200 50,000 -0.01(-20.00%)
Jan 26, 2009 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+66.67%)
Jan 23, 2009 0.0150 0.0150 0 +0.00(+0.00%)
Jan 22, 2009 0.0200 0.0200 0.0150 0.0150 100,666 -0.02(-57.14%)
Jan 21, 2009 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jan 20, 2009 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+40.00%)
Jan 19, 2009 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jan 16, 2009 0.0250 0.0250 0.0250 0.0250 4,000 +0.01(+25.00%)
Jan 15, 2009 0.0200 0.0200 0.0200 0.0200 442,000 +0.00(+0.00%)
Jan 14, 2009 0.0200 0.0250 0.0200 0.0200 698,000 -0.02(-50.00%)
Jan 13, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Jan 12, 2009 0.0400 0.0400 0.0400 0.0400 30,000 -0.01(-20.00%)
Jan 09, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 08, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 07, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 06, 2009 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+25.00%)
Jan 05, 2009 0.0550 0.0550 0.0400 0.0400 3,000 +0.00(+14.29%)
Jan 02, 2009 0.0350 0.0350 0.0350 0.0350 4,000 +0.03(+250.00%)
Jan 01, 2009 0.0100 0.0100 0 +0.00(+0.00%)
Dec 31, 2008 0.0100 0.0100 0 +0.00(+0.00%)
Dec 30, 2008 0.0100 0.0100 0 +0.00(+0.00%)
Dec 29, 2008 0.0100 0.0100 0 +0.00(+0.00%)
Dec 24, 2008 0.0100 0.0200 0.0050 0.0100 263,000 +0.00(+0.00%)
Dec 23, 2008 0.0100 0.0100 0 +0.00(+0.00%)
Dec 22, 2008 0.0150 0.0150 0.0100 0.0100 178,000 -0.00(-33.33%)
Dec 19, 2008 0.0150 0.0150 0.0150 0.0150 255,000 +0.00(+50.00%)
Dec 18, 2008 0.0100 0.0100 0 +0.00(+0.00%)
Dec 17, 2008 0.0100 0.0100 0 +0.00(+0.00%)
Dec 16, 2008 0.0100 0.0100 0 +0.00(+0.00%)
Dec 15, 2008 0.0100 0.0100 0.0100 0.0100 75,000 -0.00(-33.33%)
Dec 12, 2008 0.0150 0.0150 0 +0.00(+0.00%)
Dec 11, 2008 0.0150 0.0150 0 +0.00(+0.00%)
Dec 10, 2008 0.0150 0.0150 0.0150 0.0150 11,000 +0.00(+0.00%)
Dec 09, 2008 0.0150 0.0150 0 +0.00(+0.00%)
Dec 08, 2008 0.0150 0.0150 0 +0.00(+0.00%)
Dec 05, 2008 0.0150 0.0150 0 +0.00(+0.00%)
Dec 04, 2008 0.0150 0.0150 0.0150 0.0150 15,000 -0.01(-50.00%)
Dec 03, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Dec 02, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Dec 01, 2008 0.0300 0.0300 0 +0.00(+0.00%)
Nov 28, 2008 0.0100 0.0300 0.0100 0.0300 3,000 +0.00(+0.00%)
Nov 27, 2008 0.0300 0.0300 0.0300 0.0300 11,000 +0.01(+100.00%)
Nov 26, 2008 0.0150 0.0150 0 +0.00(+0.00%)
Nov 25, 2008 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Nov 24, 2008 0.0150 0.0150 0.0150 0.0150 17,000 +0.00(+50.00%)
Nov 21, 2008 0.0250 0.0250 0.0100 0.0100 25,000 -0.03(-75.00%)
Nov 20, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 19, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 18, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 17, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 14, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 13, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 12, 2008 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 11, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 10, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 07, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 06, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 05, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 04, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 03, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Oct 31, 2008 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Oct 30, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Oct 29, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Oct 28, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Oct 27, 2008 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Oct 24, 2008 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-20.00%)
Oct 23, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Oct 22, 2008 0.0600 0.0600 0.0500 0.0500 100,000 +0.00(+0.00%)
Oct 21, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Oct 20, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Oct 17, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Oct 16, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Oct 15, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Oct 14, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 10, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Oct 09, 2008 0.0500 0.0500 0.0500 0.0500 79,000 +0.00(+0.00%)
Oct 08, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Oct 07, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 06, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Oct 03, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Oct 02, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Oct 01, 2008 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Sep 30, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Sep 29, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Sep 26, 2008 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 25, 2008 0.0450 0.0450 0.0450 0.0450 0 -0.02(-30.77%)
Sep 24, 2008 0.0650 0.0650 0 +0.00(+0.00%)
Sep 23, 2008 0.0650 0.0650 0 +0.00(+0.00%)
Sep 22, 2008 0.0650 0.0650 0 +0.00(+0.00%)
Sep 19, 2008 0.0650 0.0650 0.0650 0.0650 1,000 +0.02(+44.44%)
Sep 18, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Sep 17, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Sep 16, 2008 0.0500 0.0500 0.0450 0.0450 50,000 -0.01(-18.18%)
Sep 15, 2008 0.0550 0.0550 0 +0.00(+0.00%)
Sep 12, 2008 0.0550 0.0550 0 +0.00(+0.00%)
Sep 11, 2008 0.0550 0.0550 0 +0.00(+0.00%)
Sep 10, 2008 0.0550 0.0550 0.0550 0.0550 48,000 -0.03(-31.25%)
Sep 09, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 08, 2008 0.0800 0 +0.00(+0.00%)
Sep 05, 2008 0.0800 0 +0.00(+0.00%)
Sep 04, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Sep 03, 2008 0.0800 0 +0.00(+0.00%)
Sep 02, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Aug 29, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Aug 28, 2008 0.0800 0 +0.00(+0.00%)
Aug 27, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Aug 26, 2008 0.0800 0 +0.00(+0.00%)
Aug 25, 2008 0.0800 0 +0.00(+0.00%)
Aug 22, 2008 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Aug 21, 2008 0.0800 0 +0.00(+0.00%)
Aug 20, 2008 0.0800 0 +0.00(+0.00%)
Aug 19, 2008 0.0800 0 +0.00(+0.00%)
Aug 18, 2008 0.0800 0 +0.00(+0.00%)
Aug 15, 2008 0.0800 0 +0.00(+0.00%)
Aug 14, 2008 0.0800 0 +0.00(+0.00%)
Aug 13, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 12, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 11, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 08, 2008 0.0700 0.0800 0.0700 0.0800 80,000 +0.01(+14.29%)
Aug 07, 2008 0.0750 0.0750 0.0650 0.0700 184,000 +0.02(+40.00%)
Aug 06, 2008 0.0500 0.0500 0.0500 0.0500 5,000 -0.02(-33.33%)
Aug 05, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 04, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 01, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 31, 2008 0.0600 0.0750 0.0550 0.0750 41,000 +0.00(+0.00%)
Jul 30, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 29, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 28, 2008 0.0750 0.0750 0.0750 0.0750 60,000 +0.01(+25.00%)
Jul 25, 2008 0.0600 0.0600 0.0600 0.0600 20,000 -0.02(-25.00%)
Jul 24, 2008 0.0700 0.0800 0.0700 0.0800 80,500 +0.02(+33.33%)
Jul 23, 2008 0.0650 0.0650 0.0600 0.0600 25,000 -0.01(-20.00%)
Jul 22, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 21, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 18, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 17, 2008 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Jul 16, 2008 0.0750 0.0750 0.0650 0.0750 203,000 -0.02(-21.05%)
Jul 15, 2008 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 14, 2008 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 11, 2008 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 10, 2008 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 09, 2008 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 08, 2008 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 07, 2008 0.0950 0.0950 0.0950 0.0950 250 +0.00(+0.00%)
Jul 04, 2008 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 03, 2008 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 02, 2008 0.0950 0.0950 0.0950 0.0950 75,000 +0.01(+11.76%)
Jul 01, 2008 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 30, 2008 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 27, 2008 0.0850 0.0850 0.0850 0.0850 100,000 +0.00(+0.00%)
Jun 26, 2008 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 25, 2008 0.0850 0.0850 0.0850 0.0850 12,000 +0.00(+0.00%)
Jun 24, 2008 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 23, 2008 0.0850 0.0850 0.0850 0.0850 50,000 -0.01(-10.53%)
Jun 20, 2008 0.0850 0.0950 0.0850 0.0950 120,000 +0.00(+0.00%)
Jun 19, 2008 0.0900 0.0950 0.0900 0.0950 98,000 +0.02(+26.67%)
Jun 18, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 17, 2008 0.0750 0.0900 0.0750 0.0750 31,000 +0.00(+0.00%)
Jun 16, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 13, 2008 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 12, 2008 0.0750 0.0800 0.0750 0.0750 142,000 +0.00(+7.14%)
Jun 11, 2008 0.0750 0.0750 0.0700 0.0700 98,000 -0.01(-12.50%)
Jun 10, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 09, 2008 0.0800 0.0800 0.0800 0.0800 50,000 +0.01(+14.29%)
Jun 06, 2008 0.0750 0.0750 0.0700 0.0700 20,000 +0.00(+0.00%)
Jun 05, 2008 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 04, 2008 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 03, 2008 0.0700 0.0700 0.0700 0.0700 58,000 +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.