Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pan Global Resource Inc (TSV: PGZ )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 28, 2018 0.1850 0.1950 0.1750 0.1950 318,500 +0.01(+5.41%)
Sep 26, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Sep 25, 2018 0.1950 0.1950 0.1900 0.1900 77,000 -0.01(-5.00%)
Sep 21, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 20, 2018 0.1950 0.2000 0.1950 0.2000 120,000 +0.02(+8.11%)
Sep 17, 2018 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Sep 14, 2018 0.1950 0.2000 0.1950 0.2000 63,000 +0.03(+14.29%)
Sep 13, 2018 0.1700 0.1750 0.1500 0.1750 124,000 +0.00(+2.94%)
Sep 12, 2018 0.1700 0.1700 0.1700 0.1700 75,000 +0.02(+13.33%)
Sep 11, 2018 0.1600 0.1600 0.1500 0.1500 15,100 -0.02(-11.76%)
Sep 07, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Sep 05, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Sep 04, 2018 0.1600 0.1700 0.1600 0.1700 2,000 -0.03(-15.00%)
Aug 31, 2018 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Aug 24, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 23, 2018 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.00%)
Aug 17, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 14, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Aug 01, 2018 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Jul 27, 2018 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jul 26, 2018 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jul 24, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jul 23, 2018 0.2100 0.2100 0.2100 0.2100 5,000 -0.02(-8.70%)
Jul 20, 2018 0.2050 0.2300 0.2050 0.2300 5,500 +0.01(+4.55%)
Jul 19, 2018 0.2050 0.2200 0.2050 0.2200 5,000 +0.01(+4.76%)
Jul 18, 2018 0.2100 0.2100 0.2000 0.2100 24,762 +0.00(+0.00%)
Jul 17, 2018 0.2100 0.2100 0.2100 0.2100 25,000 -0.02(-8.70%)
Jul 16, 2018 0.2300 0.2300 0.2300 0.2300 10,000 -0.02(-8.00%)
Jul 13, 2018 0.2500 0.2500 0.2500 0.2500 60,000 +0.00(+0.00%)
Jul 12, 2018 0.2200 0.2700 0.2200 0.2500 282,800 +0.02(+8.70%)
Jul 11, 2018 0.2200 0.2300 0.2200 0.2300 35,000 +0.00(+0.00%)
Jul 10, 2018 0.2150 0.2300 0.2000 0.2300 102,500 -0.02(-8.00%)
Jul 09, 2018 0.2500 0.2500 0.2500 0.2500 1,050 +0.00(+0.00%)
Jul 06, 2018 0.2100 0.2500 0.2100 0.2500 53,500 +0.02(+6.38%)
Jul 05, 2018 0.2200 0.2350 0.2200 0.2350 46,500 +0.01(+6.82%)
Jul 04, 2018 0.2300 0.2300 0.2200 0.2200 17,500 -0.01(-4.35%)
Jul 03, 2018 0.2200 0.2300 0.2200 0.2300 83,000 -0.01(-4.17%)
Jun 29, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jun 28, 2018 0.2100 0.2400 0.2100 0.2300 83,500 -0.01(-4.17%)
Jun 27, 2018 0.2250 0.2400 0.2250 0.2400 32,000 +0.04(+20.00%)
Jun 26, 2018 0.2050 0.2050 0.2000 0.2000 80,000 -0.02(-11.11%)
Jun 22, 2018 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Jun 21, 2018 0.2000 0.2300 0.2000 0.2300 75,000 +0.02(+6.98%)
Jun 14, 2018 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Jun 05, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jun 04, 2018 0.2100 0.2100 0.2100 0.2100 3,500 -0.01(-4.55%)
May 31, 2018 0.2200 0.2200 0.2200 1 +0.00(+0.00%)
May 29, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
May 22, 2018 0.2400 0.2400 0.2400 0 +0.04(+23.08%)
May 18, 2018 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
May 17, 2018 0.1850 0.2000 0.1850 0.1950 151,707 +0.01(+5.41%)
May 15, 2018 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
May 09, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 08, 2018 0.1900 0.2000 0.1900 0.2000 59,075 +0.01(+5.26%)
May 07, 2018 0.1900 0.1900 0.1900 0.1900 9,000 +0.00(+0.00%)
May 01, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Apr 26, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 25, 2018 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Apr 24, 2018 0.2000 0.2000 0.2000 0.2000 116,000 +0.00(+0.00%)
Apr 20, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 19, 2018 0.1950 0.2000 0.1950 0.2000 108,500 +0.01(+2.56%)
Apr 18, 2018 0.2050 0.2050 0.1950 0.1950 111,600 -0.01(-2.50%)
Apr 17, 2018 0.2000 0.2000 0.2000 0.2000 43,500 +0.00(+0.00%)
Apr 16, 2018 0.2000 0.2000 0.2000 0.2000 96,000 +0.00(+0.00%)
Apr 13, 2018 0.2050 0.2050 0.2000 0.2000 37,000 -0.02(-9.09%)
Apr 11, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 10, 2018 0.2200 0.2200 0.2200 0.2200 9,500 +0.00(+0.00%)
Apr 06, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Apr 05, 2018 0.2100 0.2400 0.2100 0.2400 114,000 +0.02(+9.09%)
Apr 04, 2018 0.2200 0.2200 0.2200 0.2200 249,000 +0.01(+4.76%)
Mar 26, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 23, 2018 0.2100 0.2100 0.2100 0.2100 14,500 +0.01(+5.00%)
Mar 22, 2018 0.2000 0.2000 0.2000 0.2000 74,000 +0.01(+5.26%)
Mar 21, 2018 0.2150 0.2150 0.1900 0.1900 26,000 -0.01(-5.00%)
Mar 09, 2018 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Mar 07, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Mar 06, 2018 0.2350 0.2400 0.2350 0.2400 115,000 +0.02(+9.09%)
Mar 05, 2018 0.2200 0.2200 0.2200 0.2200 25,000 +0.00(+0.00%)
Mar 02, 2018 0.2200 0.2200 0.2200 0.2200 38,000 +0.00(+0.00%)
Mar 01, 2018 0.2200 0.2200 0.2200 0.2200 37,000 +0.00(+0.00%)
Feb 28, 2018 0.2250 0.2250 0.2200 0.2200 15,000 -0.03(-12.00%)
Feb 23, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 21, 2018 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Feb 20, 2018 0.2350 0.2350 0.2350 0.2350 27,450 +0.00(+0.00%)
Feb 16, 2018 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Feb 15, 2018 0.2400 0.2400 0.2400 0.2400 17,500 +0.02(+11.63%)
Feb 14, 2018 0.2150 0.2150 0.2150 0.2150 10,000 -0.01(-2.27%)
Feb 13, 2018 0.2100 0.2200 0.2100 0.2200 73,500 +0.00(+0.00%)
Feb 09, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 05, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 01, 2018 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jan 31, 2018 0.2350 0.2350 0.2300 0.2300 52,100 +0.00(+0.00%)
Jan 30, 2018 0.2400 0.2400 0.2300 0.2300 3,000 -0.01(-4.17%)
Jan 29, 2018 0.2600 0.2600 0.2400 0.2400 50,000 +0.00(+0.00%)
Jan 26, 2018 0.2850 0.2850 0.2400 0.2400 117,948 -0.05(-17.24%)
Jan 25, 2018 0.2500 0.3000 0.2500 0.2900 276,000 +0.05(+20.83%)
Jan 24, 2018 0.2400 0.2400 0.2400 0.2400 10,000 +0.01(+4.35%)
Jan 23, 2018 0.2300 0.2300 0.2300 0.2300 700 +0.00(+0.00%)
Jan 19, 2018 0.2300 0.2300 0.2300 0 +0.05(+24.32%)
Jan 18, 2018 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Jan 08, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jan 05, 2018 0.1850 0.1850 0.1850 0.1850 6,000 +0.01(+2.78%)
Dec 29, 2017 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Dec 22, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 21, 2017 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-8.57%)
Dec 19, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 18, 2017 0.1700 0.1700 0.1700 0.1700 30,000 +0.01(+3.03%)
Dec 15, 2017 0.1700 0.1700 0.1650 0.1650 66,110 +0.00(+0.00%)
Dec 14, 2017 0.1650 0.1650 0.1650 0.1650 21,000 +0.00(+0.00%)
Dec 12, 2017 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Dec 11, 2017 0.1700 0.1700 0.1700 0.1700 7,500 -0.00(-2.86%)
Dec 08, 2017 0.1750 0.1750 0.1750 0.1750 30,500 -0.03(-12.50%)
Dec 05, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 04, 2017 0.1900 0.2000 0.1900 0.2000 89,000 +0.02(+11.11%)
Dec 01, 2017 0.1800 0.1800 0.1800 0.1800 11,000 +0.01(+5.88%)
Nov 30, 2017 0.1700 0.1700 0.1700 0.1700 48,000 -0.01(-5.56%)
Nov 28, 2017 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Nov 27, 2017 0.1950 0.1950 0.1950 0.1950 10,500 +0.00(+0.00%)
Nov 24, 2017 0.1950 0.1950 0.1950 0.1950 50,000 -0.01(-2.50%)
Nov 22, 2017 0.2000 0.2000 0.2000 0 +0.04(+21.21%)
Nov 21, 2017 0.1750 0.1850 0.1650 0.1650 43,600 +0.00(+0.00%)
Nov 16, 2017 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Nov 14, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 13, 2017 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Nov 10, 2017 0.1700 0.1800 0.1700 0.1800 144,000 +0.01(+5.88%)
Nov 08, 2017 0.1700 0.1700 0.1700 100 +0.03(+21.43%)
Nov 07, 2017 0.1450 0.1450 0.1400 0.1400 20,000 -0.03(-17.65%)
Nov 03, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 02, 2017 0.1700 0.1700 0.1700 0.1700 2,500 -0.01(-5.56%)
Oct 31, 2017 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Oct 27, 2017 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Oct 17, 2017 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Oct 16, 2017 0.1550 0.1550 0.1550 0.1550 1,500 +0.01(+3.33%)
Oct 12, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 11, 2017 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-6.25%)
Oct 10, 2017 0.1450 0.1600 0.1450 0.1600 26,250 -0.01(-5.88%)
Oct 05, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 03, 2017 0.1600 0.1600 0.1600 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.