Skip to main content

Pan Global Resource Inc (TSV: PGZ )

0.1650 +0.0150 (+10.00%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.4350 0.4350 0.4200 0.4250 27,260 -0.02(-3.41%)
Nov 29, 2022 0.4400 0.4400 0.4400 0.4400 6,400 +0.00(+0.00%)
Nov 28, 2022 0.4450 0.4450 0.4400 0.4400 24,174 +0.00(+0.00%)
Nov 25, 2022 0.4350 0.4400 0.4350 0.4400 2,000 +0.00(+0.00%)
Nov 24, 2022 0.4350 0.4400 0.4250 0.4400 14,174 +0.01(+2.33%)
Nov 23, 2022 0.4450 0.4500 0.4300 0.4300 57,001 -0.02(-4.44%)
Nov 22, 2022 0.4450 0.4500 0.4400 0.4500 21,500 +0.00(+0.00%)
Nov 21, 2022 0.4500 0.4500 0.4450 0.4500 19,478 +0.01(+2.27%)
Nov 18, 2022 0.4450 0.4450 0.4400 0.4400 18,500 +0.00(+0.00%)
Nov 17, 2022 0.4400 0.4450 0.4400 0.4400 124,500 +0.00(+0.00%)
Nov 16, 2022 0.4500 0.4500 0.4400 0.4400 22,650 -0.01(-2.22%)
Nov 15, 2022 0.4500 0.4700 0.4450 0.4500 77,500 +0.00(+0.00%)
Nov 14, 2022 0.4400 0.4750 0.4350 0.4500 125,708 +0.02(+3.45%)
Nov 11, 2022 0.4400 0.4400 0.4300 0.4350 42,500 +0.01(+1.16%)
Nov 10, 2022 0.4100 0.4350 0.4100 0.4300 239,500 +0.02(+6.17%)
Nov 09, 2022 0.4100 0.4100 0.4050 0.4050 8,500 -0.01(-2.41%)
Nov 08, 2022 0.4000 0.4150 0.4000 0.4150 26,000 +0.02(+6.41%)
Nov 07, 2022 0.4000 0.4050 0.3900 0.3900 48,000 -0.02(-3.70%)
Nov 04, 2022 0.3950 0.4050 0.3950 0.4050 95,500 +0.02(+3.85%)
Nov 03, 2022 0.4050 0.4050 0.3900 0.3900 17,020 -0.02(-4.88%)
Nov 02, 2022 0.4000 0.4100 0.3950 0.4100 85,000 +0.01(+3.80%)
Nov 01, 2022 0.4100 0.4100 0.3950 0.3950 94,000 +0.00(+0.00%)
Oct 31, 2022 0.4050 0.4050 0.3950 0.3950 28,100 -0.01(-1.25%)
Oct 28, 2022 0.4100 0.4100 0.4000 0.4000 50,815 -0.01(-1.23%)
Oct 27, 2022 0.4050 0.4100 0.4050 0.4050 130,800 +0.01(+1.25%)
Oct 26, 2022 0.4100 0.4150 0.4000 0.4000 140,135 -0.01(-2.44%)
Oct 25, 2022 0.4100 0.4100 0.4100 0.4100 3,000 +0.00(+0.00%)
Oct 24, 2022 0.4100 0.4100 0.4100 0.4100 5,158 +0.01(+2.50%)
Oct 21, 2022 0.4000 0.4000 0.4000 0.4000 62,000 +0.01(+1.27%)
Oct 20, 2022 0.4100 0.4100 0.3950 0.3950 198,700 +0.01(+2.60%)
Oct 19, 2022 0.3850 0.3850 0.3850 0.3850 76,100 -0.02(-3.75%)
Oct 18, 2022 0.3900 0.4000 0.3900 0.4000 29,703 +0.02(+5.26%)
Oct 17, 2022 0.3800 0.3800 0.3800 0.3800 12,600 -0.03(-6.17%)
Oct 14, 2022 0.3900 0.4050 0.3900 0.4050 61,250 +0.01(+1.25%)
Oct 13, 2022 0.4100 0.4200 0.4000 0.4000 49,088 -0.02(-4.76%)
Oct 12, 2022 0.4200 0.4200 0.4200 0.4200 16,500 +0.00(+0.00%)
Oct 11, 2022 0.4100 0.4200 0.4100 0.4200 84,500 +0.01(+2.44%)
Oct 07, 2022 0.4100 0 +0.01(+2.50%)
Oct 06, 2022 0.4100 0.4100 0.4000 0.4000 66,000 -0.01(-1.23%)
Oct 05, 2022 0.4100 0.4150 0.4000 0.4050 588,500 -0.00(-1.22%)
Oct 04, 2022 0.4050 0.4100 0.4000 0.4100 109,525 +0.03(+7.89%)
Oct 03, 2022 0.3800 0.3900 0.3650 0.3800 210,500 +0.03(+7.04%)
Sep 29, 2022 0.3550 0 -0.02(-4.05%)
Sep 28, 2022 0.3500 0.3800 0.3500 0.3700 67,000 +0.03(+10.45%)
Sep 27, 2022 0.3550 0.3800 0.3350 0.3350 79,065 -0.04(-11.84%)
Sep 26, 2022 0.3600 0.3800 0.3600 0.3800 1,775 +0.02(+4.11%)
Sep 23, 2022 0.3650 0.3650 0.3600 0.3650 43,000 -0.01(-2.67%)
Sep 22, 2022 0.3800 0.3800 0.3700 0.3750 91,500 -0.01(-1.32%)
Sep 21, 2022 0.4200 0.4250 0.3800 0.3800 178,000 -0.03(-7.32%)
Sep 19, 2022 0.4100 0 +0.01(+2.50%)
Sep 16, 2022 0.3950 0.4150 0.3950 0.4000 9,767 -0.01(-3.61%)
Sep 15, 2022 0.4100 0.4250 0.4000 0.4150 37,810 +0.01(+3.75%)
Sep 14, 2022 0.4350 0.4350 0.3950 0.4000 568,000 -0.01(-2.44%)
Sep 13, 2022 0.4100 0.4150 0.4100 0.4100 140,292 -0.02(-4.65%)
Sep 12, 2022 0.4200 0.4300 0.4200 0.4300 452,500 +0.00(+0.00%)
Sep 09, 2022 0.4200 0.4300 0.4200 0.4300 25,000 +0.02(+3.61%)
Sep 08, 2022 0.4200 0.4200 0.4150 0.4150 32,500 -0.02(-3.49%)
Sep 07, 2022 0.4200 0.4300 0.4100 0.4300 125,800 +0.01(+2.38%)
Sep 06, 2022 0.4500 0.4500 0.4200 0.4200 535,001 -0.04(-8.70%)
Sep 02, 2022 0.4600 0 -0.01(-1.08%)
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.