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

Pan Global Resource Inc (TSV: PGZ )

0.1900 +0.0150 (+8.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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, 2020 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 28, 2020 0.1800 0.2100 0.1800 0.2050 204,190 -0.01(-2.38%)
May 27, 2020 0.2100 0.2100 0.2100 0.2100 36,500 +0.00(+0.00%)
May 26, 2020 0.2100 0.2100 0.2100 0.2100 41,000 -0.02(-8.70%)
May 25, 2020 0.2400 0.2500 0.2250 0.2300 259,700 +0.00(+0.00%)
May 22, 2020 0.2200 0.2300 0.2100 0.2300 189,500 +0.01(+4.55%)
May 21, 2020 0.2050 0.2200 0.2050 0.2200 201,500 +0.02(+7.32%)
May 20, 2020 0.2150 0.2150 0.2050 0.2050 18,000 +0.00(+2.50%)
May 19, 2020 0.1900 0.2000 0.1900 0.2000 41,799 +0.00(+0.00%)
May 15, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 14, 2020 0.1900 0.2000 0.1900 0.2000 109,000 +0.00(+0.00%)
May 13, 2020 0.2150 0.2150 0.2000 0.2000 81,000 -0.02(-11.11%)
May 12, 2020 0.2000 0.2250 0.2000 0.2250 330,000 +0.02(+12.50%)
May 11, 2020 0.1750 0.2000 0.1750 0.2000 672,400 +0.04(+21.21%)
May 08, 2020 0.1650 0.1700 0.1600 0.1650 430,000 +0.01(+3.13%)
May 07, 2020 0.1650 0.1700 0.1550 0.1600 357,000 +0.01(+3.23%)
May 06, 2020 0.1650 0.1700 0.1550 0.1550 432,000 +0.00(+0.00%)
May 05, 2020 0.1650 0.1700 0.1550 0.1550 402,000 -0.01(-6.06%)
May 04, 2020 0.1600 0.1650 0.1500 0.1650 267,280 +0.02(+10.00%)
May 01, 2020 0.1500 0.1550 0.1500 0.1500 46,600 -0.01(-3.23%)
Apr 30, 2020 0.1550 0.1600 0.1550 0.1550 128,000 +0.01(+6.90%)
Apr 29, 2020 0.1550 0.1550 0.1450 0.1450 119,000 -0.01(-3.33%)
Apr 28, 2020 0.1400 0.1500 0.1350 0.1500 86,250 +0.01(+11.11%)
Apr 27, 2020 0.1400 0.1400 0.1350 0.1350 172,500 -0.01(-6.90%)
Apr 24, 2020 0.1450 0.1500 0.1450 0.1450 52,000 +0.00(+0.00%)
Apr 23, 2020 0.1500 0.1500 0.1450 0.1450 50,000 -0.01(-3.33%)
Apr 22, 2020 0.1550 0.1750 0.1450 0.1500 1,826,650 +0.02(+15.38%)
Apr 20, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Apr 17, 2020 0.1400 0.1450 0.1400 0.1400 281,200 +0.01(+7.69%)
Apr 16, 2020 0.1300 0.1500 0.1300 0.1300 273,000 -0.01(-7.14%)
Apr 15, 2020 0.1300 0.1400 0.1300 0.1400 65,600 -0.00(-3.45%)
Apr 14, 2020 0.1450 0.1450 0.1450 0.1450 32,000 -0.01(-3.33%)
Apr 13, 2020 0.1000 0.1500 0.1000 0.1500 634,500 +0.04(+42.86%)
Apr 09, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Apr 07, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Apr 03, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 02, 2020 0.0900 0.0900 0.0900 0.0900 30,100 +0.00(+5.88%)
Mar 31, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 27, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 26, 2020 0.0700 0.0800 0.0650 0.0800 68,000 +0.00(+0.00%)
Mar 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 23, 2020 0.0700 0.0800 0.0700 0.0800 107,000 +0.01(+14.29%)
Mar 20, 2020 0.0750 0.0750 0.0600 0.0700 156,000 -0.01(-17.65%)
Mar 19, 2020 0.0850 0.0850 0.0700 0.0850 37,000 +0.01(+21.43%)
Mar 18, 2020 0.0800 0.0850 0.0550 0.0700 351,899 -0.02(-22.22%)
Mar 17, 2020 0.0900 0.0900 0.0900 0.0900 23,300 +0.00(+5.88%)
Mar 16, 2020 0.0900 0.0900 0.0800 0.0850 90,500 -0.00(-5.56%)
Mar 13, 2020 0.1100 0.1100 0.0800 0.0900 110,500 -0.03(-25.00%)
Mar 12, 2020 0.1200 0.1300 0.1200 0.1200 73,600 -0.03(-20.00%)
Mar 11, 2020 0.1200 0.1500 0.1050 0.1500 172,550 +0.03(+30.43%)
Mar 10, 2020 0.1100 0.1400 0.1100 0.1150 141,000 +0.01(+15.00%)
Mar 09, 2020 0.1200 0.1200 0.1000 0.1000 26,000 -0.02(-16.67%)
Mar 06, 2020 0.1500 0.1500 0.1200 0.1200 172,998 -0.03(-20.00%)
Mar 05, 2020 0.1400 0.1500 0.1400 0.1500 362,000 +0.02(+15.38%)
Mar 04, 2020 0.1000 0.1300 0.1000 0.1300 1,233,500 +0.03(+30.00%)
Mar 03, 2020 0.1000 0.1000 0.1000 0.1000 20,000 +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.