Skip to main content

Pan Global Resource Inc (TSV: PGZ )

0.1550 -0.0100 (-6.06%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.4750 0.4950 0.4700 0.4850 122,002 +0.01(+1.04%)
Mar 30, 2021 0.4900 0.4950 0.4500 0.4800 291,659 -0.01(-2.04%)
Mar 29, 2021 0.5000 0.5100 0.4900 0.4900 78,002 -0.02(-3.92%)
Mar 26, 2021 0.5000 0.5200 0.5000 0.5100 44,510 +0.01(+2.00%)
Mar 25, 2021 0.4900 0.5000 0.4700 0.5000 150,600 +0.03(+6.38%)
Mar 24, 2021 0.5000 0.5000 0.4650 0.4700 129,037 -0.02(-4.08%)
Mar 23, 2021 0.5100 0.5300 0.4850 0.4900 170,590 -0.01(-2.00%)
Mar 22, 2021 0.5300 0.5300 0.5000 0.5000 77,859 -0.03(-5.66%)
Mar 19, 2021 0.5400 0.5400 0.5300 0.5300 70,645 -0.02(-3.64%)
Mar 18, 2021 0.5500 0.5500 0.5400 0.5500 51,012 +0.00(+0.00%)
Mar 17, 2021 0.5700 0.5700 0.5400 0.5500 83,200 -0.02(-3.51%)
Mar 16, 2021 0.6000 0.6000 0.5700 0.5700 14,952 -0.03(-5.00%)
Mar 15, 2021 0.6000 0.6100 0.5700 0.6000 197,919 +0.02(+3.45%)
Mar 12, 2021 0.5500 0.6000 0.5500 0.5800 220,135 +0.03(+5.45%)
Mar 11, 2021 0.5100 0.5500 0.5100 0.5500 343,700 +0.07(+13.40%)
Mar 10, 2021 0.5000 0.5000 0.4800 0.4850 116,975 -0.04(-6.73%)
Mar 09, 2021 0.4900 0.5200 0.4900 0.5200 224,700 +0.00(+0.00%)
Mar 08, 2021 0.5000 0.5200 0.4750 0.5200 121,856 +0.02(+4.00%)
Mar 05, 2021 0.4700 0.5000 0.4350 0.5000 162,500 +0.03(+5.26%)
Mar 04, 2021 0.4950 0.4950 0.4500 0.4750 197,635 -0.01(-1.04%)
Mar 03, 2021 0.4950 0.5100 0.4650 0.4800 196,551 -0.02(-3.03%)
Mar 02, 2021 0.5200 0.5200 0.4900 0.4950 46,000 -0.01(-1.00%)
Mar 01, 2021 0.5100 0.5200 0.4800 0.5000 218,059 +0.00(+0.00%)
Feb 26, 2021 0.5300 0.5300 0.4950 0.5000 161,727 -0.02(-3.85%)
Feb 25, 2021 0.5500 0.5500 0.5200 0.5200 149,115 -0.03(-5.45%)
Feb 24, 2021 0.5600 0.5600 0.5300 0.5500 172,821 -0.01(-1.79%)
Feb 23, 2021 0.6000 0.6000 0.5500 0.5600 309,352 -0.01(-1.75%)
Feb 22, 2021 0.5700 0.6100 0.5700 0.5700 331,247 +0.01(+1.79%)
Feb 19, 2021 0.5200 0.5600 0.5200 0.5600 273,532 +0.05(+9.80%)
Feb 18, 2021 0.4950 0.5200 0.4650 0.5100 526,288 +0.03(+6.25%)
Feb 17, 2021 0.5000 0.5000 0.4800 0.4800 46,000 -0.02(-3.03%)
Feb 16, 2021 0.5200 0.5200 0.4750 0.4950 268,212 -0.01(-1.00%)
Feb 12, 2021 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Feb 11, 2021 0.4750 0.5400 0.4700 0.4700 254,878 -0.02(-4.08%)
Feb 10, 2021 0.4950 0.4950 0.4300 0.4900 275,769 -0.01(-2.00%)
Feb 09, 2021 0.5000 0.5000 0.5000 0.5000 90,000 +0.00(+0.00%)
Feb 08, 2021 0.5100 0.5100 0.5000 0.5000 19,510 -0.02(-3.85%)
Feb 05, 2021 0.5200 0.5200 0.5200 0.5200 2,000 +0.00(+0.00%)
Feb 04, 2021 0.5200 0.5200 0.5200 0.5200 40,500 +0.00(+0.00%)
Feb 03, 2021 0.5100 0.5200 0.5100 0.5200 84,000 +0.03(+6.12%)
Feb 02, 2021 0.4900 0.4900 0.4900 0.4900 72,400 -0.01(-1.01%)
Feb 01, 2021 0.5200 0.5200 0.4900 0.4950 55,500 -0.01(-1.00%)
Jan 29, 2021 0.5000 0.5400 0.4950 0.5000 440,587 -0.04(-7.41%)
Jan 28, 2021 0.4800 0.5400 0.4300 0.5400 412,010 +0.05(+10.20%)
Jan 27, 2021 0.5000 0.5000 0.4900 0.4900 19,000 -0.01(-2.00%)
Jan 26, 2021 0.5000 0.5000 0.5000 0.5000 165,500 +0.00(+0.00%)
Jan 25, 2021 0.5200 0.5200 0.5000 0.5000 254,101 -0.02(-3.85%)
Jan 22, 2021 0.5600 0.5600 0.5100 0.5200 330,448 -0.03(-5.45%)
Jan 21, 2021 0.5600 0.5600 0.5500 0.5500 58,950 +0.01(+1.85%)
Jan 20, 2021 0.5700 0.5700 0.5400 0.5400 60,045 -0.01(-1.82%)
Jan 19, 2021 0.5900 0.5900 0.5500 0.5500 88,000 -0.04(-6.78%)
Jan 15, 2021 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Jan 14, 2021 0.5500 0.5800 0.5500 0.5800 100,900 +0.06(+11.54%)
Jan 12, 2021 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Jan 11, 2021 0.5700 0.5700 0.5400 0.5400 34,063 -0.03(-5.26%)
Jan 08, 2021 0.5900 0.6100 0.5700 0.5700 108,731 -0.03(-5.00%)
Jan 07, 2021 0.5400 0.6200 0.5400 0.6000 716,000 +0.07(+13.21%)
Jan 06, 2021 0.5200 0.5300 0.5100 0.5300 12,500 +0.00(+0.00%)
Jan 05, 2021 0.5500 0.5500 0.5300 0.5300 56,765 -0.02(-3.64%)
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.