Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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 31, 2018 0.0450 0.0500 0.0400 0.0500 130,400 +0.01(+11.11%)
May 30, 2018 0.0450 0.0450 0.0400 0.0450 116,000 +0.00(+0.00%)
May 29, 2018 0.0450 0.0450 0.0400 0.0450 18,000 +0.00(+0.00%)
May 28, 2018 0.0450 0.0450 0.0400 0.0450 8,000 +0.00(+0.00%)
May 25, 2018 0.0450 0.0500 0.0450 0.0450 694,000 +0.00(+0.00%)
May 24, 2018 0.0500 0.0500 0.0450 0.0450 190,000 -0.01(-10.00%)
May 23, 2018 0.0450 0.0500 0.0450 0.0500 25,300 +0.00(+0.00%)
May 22, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
May 18, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 17, 2018 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
May 14, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 11, 2018 0.0500 0.0500 0.0450 0.0450 20,000 +0.00(+0.00%)
May 10, 2018 0.0450 0.0450 0.0450 0.0450 37,000 +0.00(+0.00%)
May 09, 2018 0.0450 0.0450 0.0450 0.0450 33,000 -0.01(-10.00%)
May 08, 2018 0.0450 0.0500 0.0400 0.0500 26,000 +0.00(+0.00%)
May 07, 2018 0.0450 0.0500 0.0450 0.0500 22,000 +0.01(+11.11%)
May 04, 2018 0.0500 0.0500 0.0450 0.0450 236,000 -0.01(-10.00%)
May 03, 2018 0.0450 0.0500 0.0400 0.0500 78,000 +0.00(+0.00%)
May 02, 2018 0.0450 0.0500 0.0450 0.0500 122,000 +0.00(+0.00%)
May 01, 2018 0.0500 0.0500 0.0450 0.0500 383,050 +0.01(+11.11%)
Apr 27, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 23, 2018 0.0400 0.0450 0.0400 0.0450 8,500 -0.01(-10.00%)
Apr 19, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 18, 2018 0.0400 0.0500 0.0400 0.0500 466,000 +0.01(+25.00%)
Apr 17, 2018 0.0350 0.0400 0.0350 0.0400 67,000 +0.00(+0.00%)
Apr 16, 2018 0.0450 0.0450 0.0400 0.0400 30,500 -0.00(-11.11%)
Apr 13, 2018 0.0400 0.0450 0.0400 0.0450 85,000 +0.00(+0.00%)
Apr 12, 2018 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Apr 11, 2018 0.0400 0.0450 0.0400 0.0450 110,000 +0.00(+12.50%)
Apr 10, 2018 0.0350 0.0400 0.0350 0.0400 223,000 +0.00(+0.00%)
Apr 06, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 04, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 29, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 28, 2018 0.0400 0.0450 0.0400 0.0450 117,000 +0.00(+0.00%)
Mar 27, 2018 0.0500 0.0500 0.0450 0.0450 102,000 +0.00(+0.00%)
Mar 26, 2018 0.0500 0.0500 0.0450 0.0450 94,000 +0.00(+0.00%)
Mar 23, 2018 0.0450 0.0500 0.0450 0.0450 514,500 +0.00(+0.00%)
Mar 22, 2018 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Mar 21, 2018 0.0500 0.0500 0.0350 0.0400 480,500 -0.00(-11.11%)
Mar 20, 2018 0.0450 0.0450 0.0450 0.0450 46,000 -0.01(-10.00%)
Mar 19, 2018 0.0450 0.0500 0.0450 0.0500 302,000 +0.01(+11.11%)
Mar 16, 2018 0.0400 0.0450 0.0400 0.0450 202,000 +0.00(+0.00%)
Mar 14, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 12, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 06, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 05, 2018 0.0450 0.0450 0.0450 0.0450 88,000 -0.01(-10.00%)
Feb 28, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 27, 2018 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Feb 23, 2018 0.0550 0.0550 0.0550 500 +0.00(+10.00%)
Feb 22, 2018 0.0500 0.0500 20,000 +0.01(+11.11%)
Feb 21, 2018 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-10.00%)
Feb 16, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 15, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Feb 14, 2018 0.0450 0.0500 0.0450 0.0500 102,000 +0.01(+11.11%)
Feb 12, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 09, 2018 0.0550 0.0550 0.0500 0.0500 235,000 -0.00(-9.09%)
Feb 08, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Feb 07, 2018 0.0500 0.0500 0.0500 60,900 +0.00(+0.00%)
Feb 06, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Feb 02, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 01, 2018 0.0550 0.0550 0.0450 0.0550 2,396,538 +0.00(+0.00%)
Jan 31, 2018 0.0550 0.0550 0.0550 0.0550 33,000 +0.00(+0.00%)
Jan 30, 2018 0.0550 0.0550 0.0500 0.0550 57,000 +0.00(+0.00%)
Jan 29, 2018 0.0500 0.0550 0.0500 0.0550 288,000 +0.00(+0.00%)
Jan 26, 2018 0.0550 0.0550 0.0500 0.0550 117,500 +0.00(+0.00%)
Jan 25, 2018 0.0500 0.0550 0.0500 0.0550 24,250 +0.00(+10.00%)
Jan 24, 2018 0.0500 0.0500 0.0500 0.0500 127,000 +0.00(+0.00%)
Jan 23, 2018 0.0500 0.0500 0.0500 0.0500 508,900 +0.00(+0.00%)
Jan 22, 2018 0.0500 0.0500 0.0450 0.0500 406,000 +0.00(+0.00%)
Jan 19, 2018 0.0450 0.0500 0.0450 0.0500 119,658 +0.01(+11.11%)
Jan 18, 2018 0.0450 0.0450 0.0450 0.0450 36,358 +0.00(+0.00%)
Jan 17, 2018 0.0500 0.0500 0.0450 0.0450 71,500 -0.01(-10.00%)
Jan 16, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jan 12, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jan 11, 2018 0.0400 0.0400 0.0400 0.0400 55,000 -0.00(-11.11%)
Jan 10, 2018 0.0450 0.0450 0.0450 0.0450 39,000 +0.00(+0.00%)
Jan 09, 2018 0.0450 0.0500 0.0450 0.0450 371,925 -0.01(-10.00%)
Jan 08, 2018 0.0450 0.0500 0.0450 0.0500 17,000 +0.00(+0.00%)
Jan 05, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jan 04, 2018 0.0450 0.0500 0.0450 0.0500 201,000 +0.00(+0.00%)
Jan 03, 2018 0.0500 0.0500 0.0500 0.0500 1,010 +0.01(+11.11%)
Jan 02, 2018 0.0450 0.0450 0.0450 0.0450 22,500 +0.00(+0.00%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 28, 2017 0.0450 0.0500 0.0400 0.0450 192,000 -0.01(-10.00%)
Dec 27, 2017 0.0450 0.0500 0.0450 0.0500 10,500 +0.00(+0.00%)
Dec 21, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 19, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 18, 2017 0.0450 0.0500 0.0450 0.0500 92,545 +0.00(+0.00%)
Dec 15, 2017 0.0450 0.0500 0.0450 0.0500 35,000 +0.00(+0.00%)
Dec 14, 2017 0.0500 0.0500 0.0450 0.0500 98,800 +0.00(+0.00%)
Dec 13, 2017 0.0400 0.0500 0.0400 0.0500 414,900 +0.01(+25.00%)
Dec 12, 2017 0.0400 0.0400 0.0400 0.0400 208,000 +0.00(+0.00%)
Dec 08, 2017 0.0400 0.0400 0.0400 400 +0.00(+0.00%)
Dec 07, 2017 0.0350 0.0400 0.0350 0.0400 205,000 +0.00(+0.00%)
Dec 06, 2017 0.0350 0.0400 0.0350 0.0400 7,500 +0.00(+0.00%)
Dec 05, 2017 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Dec 01, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 30, 2017 0.0350 0.0400 0.0350 0.0400 6,000 +0.00(+0.00%)
Nov 29, 2017 0.0400 0.0400 0.0400 0.0400 125,000 +0.00(+14.29%)
Nov 28, 2017 0.0300 0.0350 0.0300 0.0350 737,000 +0.00(+0.00%)
Nov 27, 2017 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Nov 23, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 22, 2017 0.0400 0.0400 0.0300 0.0350 346,150 -0.00(-12.50%)
Nov 21, 2017 0.0350 0.0400 0.0350 0.0400 50,000 +0.00(+0.00%)
Nov 20, 2017 0.0350 0.0400 0.0300 0.0400 171,000 +0.00(+14.29%)
Nov 15, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 13, 2017 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 10, 2017 0.0300 0.0300 0.0300 0.0300 12,000 -0.01(-14.29%)
Nov 09, 2017 0.0300 0.0350 0.0300 0.0350 604,000 +0.01(+16.67%)
Nov 08, 2017 0.0300 0.0350 0.0300 0.0300 174,000 -0.01(-14.29%)
Nov 07, 2017 0.0300 0.0350 0.0300 0.0350 63,000 -0.00(-12.50%)
Nov 06, 2017 0.0350 0.0400 0.0350 0.0400 297,000 +0.00(+14.29%)
Nov 03, 2017 0.0350 0.0350 0.0350 0.0350 8,000 +0.00(+0.00%)
Nov 02, 2017 0.0350 0.0350 0.0350 0.0350 80,000 +0.01(+16.67%)
Nov 01, 2017 0.0300 0.0300 0.0300 0.0300 1,011,000 -0.01(-14.29%)
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%)
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.