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 (%)
Jun 30, 2011 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Jun 29, 2011 1.070 1.070 1.070 1.070 10,000 -0.03(-2.73%)
Jun 28, 2011 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 27, 2011 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 24, 2011 1.020 1.100 1.020 1.100 36,000 +0.04(+3.77%)
Jun 23, 2011 0.9500 1.060 0.9000 1.060 209,500 -0.09(-7.83%)
Jun 22, 2011 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 21, 2011 1.150 1.150 1.150 1.150 500 +0.10(+9.52%)
Jun 20, 2011 1.050 1.050 1.050 1.050 4,500 +0.05(+5.00%)
Jun 17, 2011 1.000 1.050 1.000 1.000 15,000 +0.00(+0.00%)
Jun 16, 2011 1.000 1.000 0.9000 1.000 34,000 +0.00(+0.00%)
Jun 15, 2011 0.9200 1.000 0.9200 1.000 35,000 +0.28(+38.89%)
Jun 14, 2011 0.7300 0.7300 0.7200 0.7200 4,000 -0.20(-21.74%)
Jun 13, 2011 0.9000 0.9200 0.9000 0.9200 10,000 +0.12(+15.00%)
Jun 10, 2011 0.8000 0.8000 0.8000 0.8000 35,290 -0.09(-10.11%)
Jun 09, 2011 0.8500 0.8900 0.8500 0.8900 5,500 +0.00(+0.00%)
Jun 08, 2011 0.9500 0.9500 0.8900 0.8900 34,500 -0.09(-9.18%)
Jun 07, 2011 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jun 06, 2011 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jun 03, 2011 0.9800 0.9800 0.9800 0 -0.12(-10.91%)
May 24, 2011 1.100 1.100 1.100 1.100 5,000 +0.12(+12.24%)
May 20, 2011 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
May 19, 2011 1.000 1.000 0.9800 0.9800 17,500 -0.12(-10.91%)
May 18, 2011 0.9900 1.100 0.9900 1.100 10,600 +0.11(+11.11%)
May 17, 2011 1.050 1.050 0.9900 0.9900 88,000 -0.11(-10.00%)
May 16, 2011 1.100 1.100 1.100 0 +0.00(+0.00%)
May 13, 2011 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
May 12, 2011 1.100 1.100 1.100 1.100 25,000 -0.09(-7.56%)
May 11, 2011 1.190 1.190 1.190 1.190 750 +0.09(+8.18%)
May 10, 2011 1.100 1.100 1.100 1.100 3,500 -0.10(-8.33%)
May 09, 2011 1.200 1.200 1.200 0 +0.00(+0.00%)
May 06, 2011 1.200 1.200 1.200 0 +0.00(+0.00%)
May 05, 2011 1.080 1.200 1.020 1.200 59,800 +0.13(+12.15%)
May 04, 2011 1.120 1.120 1.070 1.070 61,000 -0.05(-4.46%)
May 03, 2011 1.110 1.120 1.080 1.120 17,000 +0.02(+1.82%)
May 02, 2011 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 29, 2011 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 28, 2011 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 27, 2011 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 26, 2011 1.100 1.100 1.100 1.100 45,000 +0.00(+0.00%)
Apr 25, 2011 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 21, 2011 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Apr 20, 2011 1.050 1.100 1.050 1.100 86,000 +0.00(+0.00%)
Apr 19, 2011 1.100 1.100 1.100 1.100 2,000 +0.00(+0.00%)
Apr 18, 2011 1.100 1.100 1.100 1.100 3,800 +0.07(+6.80%)
Apr 15, 2011 1.070 1.180 1.030 1.030 43,400 -0.02(-1.90%)
Apr 14, 2011 1.050 1.050 1.050 1.050 6,000 +0.00(+0.00%)
Apr 13, 2011 1.000 1.050 1.000 1.050 11,900 +0.03(+2.94%)
Apr 12, 2011 1.000 1.020 0.9800 1.020 104,000 +0.05(+5.15%)
Apr 11, 2011 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Apr 08, 2011 0.9800 0.9800 0.9700 0.9700 13,000 +0.00(+0.00%)
Apr 07, 2011 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Apr 06, 2011 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Apr 05, 2011 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Apr 04, 2011 0.9700 0.9700 0.9700 0.9700 0 +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.