PGLD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 0.105 | -0.015 | -12.50% | 0.125 | 0.125 | 0.10 | 554,075 |
Jun 03 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 242,500 |
May 31 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 121,942 |
May 30 2024 | 0.125 | -0.01 | -7.41% | 0.13 | 0.135 | 0.125 | 183,500 |
May 29 2024 | 0.135 | 0.005 | 3.85% | 0.135 | 0.135 | 0.135 | 58,999 |
May 28 2024 | 0.13 | 0.00 | 0.00% | 0.135 | 0.135 | 0.13 | 83,554 |
May 27 2024 | 0.13 | -0.005 | -3.70% | 0.13 | 0.135 | 0.13 | 80,987 |
May 24 2024 | 0.135 | -0.005 | -3.57% | 0.14 | 0.14 | 0.135 | 35,100 |
May 23 2024 | 0.14 | -0.01 | -6.67% | 0.15 | 0.15 | 0.14 | 83,500 |
May 22 2024 | 0.15 | 0.00 | 0.00% | 0.145 | 0.155 | 0.145 | 225,200 |
May 21 2024 | 0.15 | 0.02 | 15.38% | 0.13 | 0.16 | 0.13 | 49,357 |
May 17 2024 | 0.13 | -0.005 | -3.70% | 0.13 | 0.13 | 0.13 | 4,500 |
May 16 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 500 |
May 15 2024 | 0.135 | 0.02 | 17.39% | 0.12 | 0.135 | 0.115 | 27,054 |
May 14 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.13 | 0.11 | 31,584 |
May 13 2024 | 0.11 | -0.01 | -8.33% | 0.12 | 0.12 | 0.11 | 197,000 |
May 10 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.125 | 0.115 | 61,000 |
May 09 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.12 | 0.11 | 306,500 |
May 08 2024 | 0.11 | 0.005 | 4.76% | 0.105 | 0.11 | 0.105 | 66,500 |
May 07 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 16,000 |
May 06 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.11 | 26,400 |
May 03 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.115 | 43,365 |
May 02 2024 | 0.11 | -0.01 | -8.33% | 0.12 | 0.12 | 0.11 | 54,010 |
May 01 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 91,850 |
Apr 30 2024 | 0.125 | -0.005 | -3.85% | 0.125 | 0.125 | 0.125 | 8,000 |
Apr 29 2024 | 0.13 | 0.005 | 4.00% | 0.135 | 0.135 | 0.125 | 64,000 |
Apr 26 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.13 | 0.12 | 13,505 |
Apr 25 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.135 | 0.115 | 144,392 |
Apr 24 2024 | 0.13 | -0.01 | -7.14% | 0.135 | 0.135 | 0.13 | 12,000 |
Apr 23 2024 | 0.14 | -0.01 | -6.67% | 0.15 | 0.15 | 0.14 | 19,000 |
Apr 22 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 7,710 |
Apr 19 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.145 | 35,490 |
Apr 18 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 20 |
Apr 17 2024 | 0.15 | 0.00 | 0.00% | 0.155 | 0.155 | 0.15 | 42,144 |
Apr 16 2024 | 0.15 | -0.005 | -3.23% | 0.155 | 0.165 | 0.15 | 82,505 |
Apr 15 2024 | 0.155 | -0.005 | -3.13% | 0.175 | 0.175 | 0.15 | 36,138 |
Apr 12 2024 | 0.16 | -0.01 | -5.88% | 0.165 | 0.18 | 0.16 | 93,918 |
Apr 11 2024 | 0.17 | 0.00 | 0.00% | 0.175 | 0.18 | 0.16 | 23,931 |
Apr 10 2024 | 0.17 | -0.015 | -8.11% | 0.175 | 0.175 | 0.17 | 32,500 |
Apr 09 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.185 | 0.185 | 1,195 |
Apr 08 2024 | 0.18 | 0.005 | 2.86% | 0.175 | 0.18 | 0.16 | 78,857 |
Apr 05 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.185 | 0.165 | 75,119 |
Apr 04 2024 | 0.175 | -0.01 | -5.41% | 0.195 | 0.225 | 0.175 | 164,613 |
Apr 03 2024 | 0.185 | 0.005 | 2.78% | 0.19 | 0.19 | 0.16 | 203,375 |
Apr 02 2024 | 0.18 | 0.035 | 24.14% | 0.155 | 0.195 | 0.155 | 221,652 |
Apr 01 2024 | 0.145 | 0.035 | 31.82% | 0.13 | 0.145 | 0.115 | 175,228 |
Mar 28 2024 | 0.11 | 0.015 | 15.79% | 0.095 | 0.12 | 0.085 | 260,150 |
Mar 27 2024 | 0.095 | 0.015 | 18.75% | 0.08 | 0.10 | 0.08 | 73,060 |
Mar 26 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.075 | 169,500 |
Mar 25 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.085 | 80,700 |
Mar 22 2024 | 0.09 | 0.005 | 5.88% | 0.085 | 0.09 | 0.085 | 20,500 |
Mar 21 2024 | 0.085 | -0.01 | -10.53% | 0.095 | 0.095 | 0.085 | 25,526 |
Mar 20 2024 | 0.095 | 0.005 | 5.56% | 0.095 | 0.095 | 0.095 | 24,500 |
Mar 19 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.09 | 91,000 |
Mar 18 2024 | 0.095 | 0.00 | 0.00% | 0.09 | 0.095 | 0.09 | 23,705 |
Mar 15 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 68,500 |
Mar 14 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 12,600 |
Mar 13 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 33,033 |
Mar 12 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 25,000 |
Mar 11 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 1,250 |
Mar 08 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.095 | 55,100 |
Mar 07 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 41,104 |