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

(TSV: PGLD )

0.1250 -0.0100 (-7.41%)
Streaming Delayed Price Updated: 3:49 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 30, 2024 0.1300 0.1350 0.1250 0.1250 183,500 -0.01(-7.41%)
May 29, 2024 0.1350 0.1350 0.1350 0.1350 58,999 +0.01(+3.85%)
May 28, 2024 0.1350 0.1350 0.1300 0.1300 83,554 +0.00(+0.00%)
May 27, 2024 0.1300 0.1350 0.1300 0.1300 115,987 -0.01(-3.70%)
May 24, 2024 0.1400 0.1400 0.1350 0.1350 35,100 -0.01(-3.57%)
May 23, 2024 0.1500 0.1500 0.1400 0.1400 83,500 -0.01(-6.67%)
May 22, 2024 0.1450 0.1550 0.1450 0.1500 225,200 +0.00(+0.00%)
May 21, 2024 0.1300 0.1600 0.1300 0.1500 49,357 +0.02(+15.38%)
May 17, 2024 0.1300 0 -0.01(-3.70%)
May 16, 2024 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
May 15, 2024 0.1200 0.1350 0.1150 0.1350 27,054 +0.02(+17.39%)
May 14, 2024 0.1100 0.1300 0.1100 0.1150 31,584 +0.01(+4.55%)
May 13, 2024 0.1200 0.1200 0.1100 0.1100 197,000 -0.01(-8.33%)
May 10, 2024 0.1200 0.1250 0.1150 0.1200 61,000 +0.00(+4.35%)
May 09, 2024 0.1100 0.1200 0.1100 0.1150 306,500 +0.01(+4.55%)
May 08, 2024 0.1050 0.1100 0.1050 0.1100 66,500 +0.01(+4.76%)
May 07, 2024 0.1100 0.1100 0.1050 0.1050 16,000 -0.01(-4.55%)
May 06, 2024 0.1150 0.1150 0.1100 0.1100 26,400 -0.01(-4.35%)
May 03, 2024 0.1150 0.1150 0.1150 0.1150 43,365 +0.01(+4.55%)
May 02, 2024 0.1200 0.1200 0.1100 0.1100 54,010 -0.01(-8.33%)
May 01, 2024 0.1250 0.1250 0.1200 0.1200 91,850 -0.01(-4.00%)
Apr 30, 2024 0.1250 0.1250 0.1250 0.1250 8,000 -0.01(-3.85%)
Apr 29, 2024 0.1350 0.1350 0.1250 0.1300 64,000 +0.01(+4.00%)
Apr 26, 2024 0.1300 0.1300 0.1200 0.1250 13,505 -0.01(-3.85%)
Apr 25, 2024 0.1300 0.1350 0.1150 0.1300 144,392 +0.00(+0.00%)
Apr 24, 2024 0.1350 0.1350 0.1300 0.1300 12,000 -0.01(-7.14%)
Apr 23, 2024 0.1500 0.1500 0.1400 0.1400 19,000 -0.01(-6.67%)
Apr 22, 2024 0.1500 0.1500 0.1500 0.1500 7,710 +0.00(+0.00%)
Apr 19, 2024 0.1500 0.1500 0.1450 0.1500 35,490 +0.00(+0.00%)
Apr 17, 2024 0.1500 20 +0.00(+0.00%)
Apr 16, 2024 0.1550 0.1650 0.1500 0.1500 82,505 -0.01(-3.23%)
Apr 15, 2024 0.1750 0.1750 0.1500 0.1550 36,138 -0.01(-3.13%)
Apr 12, 2024 0.1650 0.1800 0.1600 0.1600 93,918 -0.01(-5.88%)
Apr 11, 2024 0.1750 0.1800 0.1600 0.1700 23,931 +0.00(+0.00%)
Apr 10, 2024 0.1750 0.1750 0.1700 0.1700 32,500 -0.01(-8.11%)
Apr 09, 2024 0.1850 0.1850 0.1850 0.1850 1,195 +0.01(+2.78%)
Apr 08, 2024 0.1750 0.1800 0.1600 0.1800 78,857 +0.01(+2.86%)
Apr 05, 2024 0.1750 0.1850 0.1650 0.1750 75,119 +0.00(+0.00%)
Apr 04, 2024 0.1950 0.2250 0.1750 0.1750 164,613 -0.01(-5.41%)
Apr 03, 2024 0.1900 0.1900 0.1600 0.1850 203,375 +0.01(+2.78%)
Apr 02, 2024 0.1550 0.1950 0.1550 0.1800 221,652 +0.04(+24.14%)
Apr 01, 2024 0.1300 0.1450 0.1150 0.1450 175,228 +0.03(+31.82%)
Mar 28, 2024 0.1100 0 +0.01(+15.79%)
Mar 27, 2024 0.0800 0.1000 0.0800 0.0950 73,060 +0.01(+18.75%)
Mar 26, 2024 0.0850 0.0850 0.0750 0.0800 169,500 -0.01(-5.88%)
Mar 25, 2024 0.0900 0.0900 0.0850 0.0850 80,700 -0.00(-5.56%)
Mar 22, 2024 0.0850 0.0900 0.0850 0.0900 20,500 +0.00(+5.88%)
Mar 21, 2024 0.0950 0.0950 0.0850 0.0850 25,526 -0.01(-10.53%)
Mar 20, 2024 0.0950 0.0950 0.0950 0.0950 24,500 +0.01(+5.56%)
Mar 19, 2024 0.0950 0.0950 0.0900 0.0900 91,000 -0.01(-5.26%)
Mar 18, 2024 0.0900 0.0950 0.0900 0.0950 23,705 +0.00(+0.00%)
Mar 15, 2024 0.1000 0.1000 0.0950 0.0950 68,500 -0.01(-5.00%)
Mar 14, 2024 0.0950 0.1000 0.0950 0.1000 12,600 +0.00(+0.00%)
Mar 13, 2024 0.0950 0.1000 0.0950 0.1000 33,033 +0.00(+0.00%)
Mar 12, 2024 0.0950 0.1000 0.0950 0.1000 25,000 +0.00(+0.00%)
Mar 11, 2024 0.1000 0.1000 0.1000 0.1000 1,250 +0.00(+0.00%)
Mar 08, 2024 0.1000 0.1000 0.0950 0.1000 55,100 +0.01(+5.26%)
Mar 07, 2024 0.1000 0.1000 0.0950 0.0950 41,104 -0.01(-5.00%)
Mar 06, 2024 0.0900 0.1000 0.0900 0.1000 101,625 +0.01(+17.65%)
Mar 05, 2024 0.0800 0.0900 0.0750 0.0850 314,570 +0.01(+6.25%)
Mar 04, 2024 0.0750 0.0800 0.0750 0.0800 120,500 +0.01(+14.29%)
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.