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 (%)
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%)
Mar 02, 2020 0.0950 0.1150 0.0950 0.1000 321,142 +0.01(+17.65%)
Feb 28, 2020 0.0750 0.0850 0.0700 0.0850 231,000 -0.00(-5.56%)
Feb 27, 2020 0.0850 0.0900 0.0800 0.0900 203,800 -0.01(-10.00%)
Feb 26, 2020 0.0900 0.1050 0.0800 0.1000 463,000 -0.00(-4.76%)
Feb 25, 2020 0.1000 0.1050 0.1000 0.1050 130,000 -0.01(-4.55%)
Feb 24, 2020 0.1100 0.1100 0.1100 0.1100 27,500 -0.01(-8.33%)
Feb 21, 2020 0.1200 0.1200 0.1200 0.1200 57,000 +0.00(+0.00%)
Feb 20, 2020 0.1200 0.1200 0.1200 0.1200 100,000 +0.00(+0.00%)
Feb 19, 2020 0.1150 0.1200 0.1150 0.1200 191,000 +0.00(+4.35%)
Feb 18, 2020 0.1100 0.1150 0.1100 0.1150 50,500 +0.00(+0.00%)
Feb 14, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Feb 13, 2020 0.1200 0.1300 0.1200 0.1200 70,000 +0.01(+9.09%)
Feb 12, 2020 0.1100 0.1100 0.1050 0.1100 149,500 +0.00(+0.00%)
Feb 11, 2020 0.1050 0.1100 0.1050 0.1100 39,500 +0.01(+4.76%)
Feb 10, 2020 0.1100 0.1100 0.1050 0.1050 15,500 -0.01(-4.55%)
Feb 07, 2020 0.1150 0.1150 0.1100 0.1100 11,000 -0.01(-4.35%)
Feb 05, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Feb 04, 2020 0.1200 0.1200 0.1200 0.1200 9,500 +0.00(+0.00%)
Feb 03, 2020 0.1200 0.1200 0.1200 0.1200 70,500 +0.00(+0.00%)
Jan 31, 2020 0.1200 0.1200 0.1100 0.1200 37,500 +0.00(+4.35%)
Jan 30, 2020 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Jan 29, 2020 0.1150 0.1150 0.1150 0.1150 23,500 +0.00(+0.00%)
Jan 28, 2020 0.1150 0.1150 0.1150 0.1150 15,000 +0.00(+0.00%)
Jan 27, 2020 0.1150 0.1150 0.1150 0.1150 90,000 +0.00(+0.00%)
Jan 24, 2020 0.1300 0.1300 0.1100 0.1150 50,000 +0.01(+4.55%)
Jan 23, 2020 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-4.35%)
Jan 22, 2020 0.1150 0.1150 0.1150 0.1150 59,500 -0.00(-4.17%)
Jan 20, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 17, 2020 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+4.35%)
Jan 16, 2020 0.1100 0.1200 0.1100 0.1150 77,250 +0.01(+4.55%)
Jan 15, 2020 0.1200 0.1200 0.1100 0.1100 107,000 -0.01(-4.35%)
Jan 14, 2020 0.1200 0.1200 0.1150 0.1150 80,000 -0.01(-8.00%)
Jan 13, 2020 0.1250 0.1250 0.1250 0.1250 94,500 -0.01(-7.41%)
Jan 10, 2020 0.1250 0.1350 0.1250 0.1350 114,500 +0.01(+8.00%)
Jan 09, 2020 0.1300 0.1300 0.1250 0.1250 154,500 -0.01(-3.85%)
Jan 08, 2020 0.1300 0.1300 0.1300 0.1300 15,000 -0.01(-7.14%)
Jan 07, 2020 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
Jan 06, 2020 0.1350 0.1350 0.1350 0.1350 15,000 +0.00(+0.00%)
Jan 03, 2020 0.1350 0.1350 0.1350 0.1350 30,000 +0.01(+8.00%)
Jan 02, 2020 0.1350 0.1350 0.1250 0.1250 95,500 -0.01(-7.41%)
Dec 31, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 30, 2019 0.1250 0.1350 0.1250 0.1350 50,500 +0.01(+3.85%)
Dec 27, 2019 0.1300 0.1350 0.1300 0.1300 108,500 +0.00(+0.00%)
Dec 24, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 23, 2019 0.1400 0.1400 0.1250 0.1300 112,000 -0.01(-7.14%)
Dec 20, 2019 0.1500 0.1500 0.1400 0.1400 35,500 +0.00(+0.00%)
Dec 19, 2019 0.1500 0.1500 0.1400 0.1400 161,311 -0.01(-6.67%)
Dec 18, 2019 0.1300 0.1500 0.1300 0.1500 299,500 +0.02(+15.38%)
Dec 17, 2019 0.1400 0.1400 0.1300 0.1300 79,000 -0.01(-7.14%)
Dec 16, 2019 0.1400 0.1400 0.1400 0.1400 184,000 +0.00(+0.00%)
Dec 13, 2019 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Dec 12, 2019 0.1400 0.1400 0.1400 0.1400 120,000 +0.00(+0.00%)
Dec 11, 2019 0.1400 0.1400 0.1350 0.1400 118,500 +0.00(+0.00%)
Dec 10, 2019 0.1400 0.1400 0.1400 0.1400 105,500 +0.01(+3.70%)
Dec 09, 2019 0.1400 0.1400 0.1300 0.1350 101,500 -0.01(-3.57%)
Dec 06, 2019 0.1450 0.1450 0.1400 0.1400 67,500 -0.00(-3.45%)
Dec 05, 2019 0.1450 0.1450 0.1450 0.1450 19,000 +0.00(+3.57%)
Dec 04, 2019 0.1400 0.1450 0.1400 0.1400 281,000 +0.00(+0.00%)
Dec 03, 2019 0.1450 0.1450 0.1400 0.1400 110,000 +0.00(+0.00%)
Dec 02, 2019 0.1500 0.1500 0.1400 0.1400 181,000 +0.00(+0.00%)
Nov 29, 2019 0.1500 0.1500 0.1400 0.1400 10,800 -0.01(-9.68%)
Nov 28, 2019 0.1400 0.1600 0.1400 0.1550 140,000 +0.01(+10.71%)
Nov 27, 2019 0.1300 0.1400 0.1300 0.1400 38,000 +0.01(+7.69%)
Nov 26, 2019 0.1450 0.1450 0.1300 0.1300 317,600 -0.01(-7.14%)
Nov 25, 2019 0.1350 0.1600 0.1250 0.1400 276,500 +0.01(+3.70%)
Nov 22, 2019 0.1200 0.1350 0.1200 0.1350 65,000 +0.03(+22.73%)
Nov 20, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Nov 18, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 15, 2019 0.1200 0.1200 0.1200 0.1200 9,111 +0.00(+0.00%)
Nov 14, 2019 0.1100 0.1200 0.1100 0.1200 10,000 +0.01(+14.29%)
Nov 13, 2019 0.1200 0.1400 0.1000 0.1050 222,000 -0.01(-12.50%)
Nov 12, 2019 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Nov 11, 2019 0.1200 0.1200 0.1200 0.1200 92,000 +0.00(+4.35%)
Nov 08, 2019 0.1150 0.1150 0.1150 0.1150 20,200 -0.00(-4.17%)
Nov 07, 2019 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Nov 06, 2019 0.1150 0.1150 0.1150 0.1150 40,500 +0.01(+9.52%)
Nov 05, 2019 0.1150 0.1150 0.1000 0.1050 71,500 -0.01(-12.50%)
Nov 04, 2019 0.1250 0.1250 0.1200 0.1200 156,500 -0.01(-4.00%)
Nov 01, 2019 0.1200 0.1250 0.1200 0.1250 82,500 +0.01(+4.17%)
Oct 31, 2019 0.1350 0.1350 0.1150 0.1200 138,500 -0.02(-14.29%)
Oct 30, 2019 0.1400 0.1400 0.1250 0.1400 106,400 +0.01(+7.69%)
Oct 29, 2019 0.1350 0.1350 0.1200 0.1300 174,500 -0.02(-13.33%)
Oct 28, 2019 0.1400 0.1500 0.1400 0.1500 23,000 +0.01(+7.14%)
Oct 25, 2019 0.1550 0.1550 0.1350 0.1400 77,000 -0.01(-6.67%)
Oct 24, 2019 0.1600 0.1600 0.1500 0.1500 280,100 -0.01(-6.25%)
Oct 23, 2019 0.0850 0.1600 0.0850 0.1600 233,500 +0.08(+100.00%)
Oct 22, 2019 0.0850 0.0850 0.0800 0.0800 29,000 -0.01(-5.88%)
Oct 21, 2019 0.0900 0.0900 0.0850 0.0850 41,000 -0.00(-5.56%)
Oct 16, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 11, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 10, 2019 0.1000 0.1000 0.0900 0.0900 22,100 +0.00(+0.00%)
Oct 09, 2019 0.0950 0.0950 0.0900 0.0900 19,000 +0.01(+20.00%)
Oct 08, 2019 0.0750 0.0750 0.0750 800 +0.00(+0.00%)
Oct 07, 2019 0.0950 0.1000 0.0750 0.0750 30,400 -0.03(-25.00%)
Sep 30, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Sep 25, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 24, 2019 0.0950 0.1000 0.0950 0.1000 12,800 +0.01(+17.65%)
Sep 23, 2019 0.0850 0.0850 0.0850 0.0850 4,500 -0.01(-15.00%)
Sep 20, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Sep 19, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Sep 18, 2019 0.0650 0.1000 0.0650 0.1000 140,000 +0.05(+81.82%)
Sep 16, 2019 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Sep 13, 2019 0.0650 0.0700 0.0600 0.0700 103,000 -0.00(-6.67%)
Sep 12, 2019 0.0700 0.0750 0.0700 0.0750 59,000 +0.00(+0.00%)
Sep 11, 2019 0.0750 0.0750 0.0750 0.0750 16,400 -0.01(-6.25%)
Sep 10, 2019 0.0800 0.0800 0.0800 0.0800 26,100 +0.00(+0.00%)
Sep 09, 2019 0.0800 0.0800 0.0800 0.0800 11,000 -0.01(-5.88%)
Sep 06, 2019 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+13.33%)
Sep 04, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Aug 30, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Aug 29, 2019 0.0800 0.0800 0.0750 0.0750 28,500 -0.01(-6.25%)
Aug 27, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 26, 2019 0.1000 0.1000 0.1000 0.1000 68,000 -0.00(-4.76%)
Aug 21, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 20, 2019 0.1050 0.1050 0.1050 0.1050 40,000 +0.00(+0.00%)
Aug 19, 2019 0.1050 0.1050 0.1050 0.1050 36,000 +0.01(+16.67%)
Aug 15, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 14, 2019 0.1100 0.1100 0.0700 0.0950 83,000 -0.01(-5.00%)
Aug 13, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Aug 12, 2019 0.1000 0.1350 0.1000 0.1000 24,000 +0.00(+0.00%)
Aug 08, 2019 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Aug 02, 2019 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Aug 01, 2019 0.0950 0.0950 0.0900 0.0900 34,000 -0.01(-5.26%)
Jul 31, 2019 0.0950 0.0950 0.0950 0.0950 10,200 +0.00(+0.00%)
Jul 26, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jul 25, 2019 0.1000 0.1200 0.1000 0.1050 153,000 +0.01(+10.53%)
Jul 24, 2019 0.0950 0.0950 0.0950 0.0950 83,000 +0.01(+5.56%)
Jul 23, 2019 0.0950 0.0950 0.0900 0.0900 129,000 -0.01(-5.26%)
Jul 19, 2019 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Jul 17, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 15, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 12, 2019 0.0900 0.0900 0.0900 0.0900 23,000 +0.00(+0.00%)
Jul 11, 2019 0.0900 0.0900 0.0900 0.0900 38,300 +0.00(+0.00%)
Jul 10, 2019 0.0900 0.0900 0.0900 0.0900 32,000 +0.00(+0.00%)
Jul 08, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 05, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Jul 03, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 27, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 25, 2019 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Jun 24, 2019 0.0950 0.1200 0.0950 0.1200 177,000 +0.02(+26.32%)
Jun 21, 2019 0.1050 0.1050 0.0950 0.0950 54,900 -0.01(-13.64%)
Jun 20, 2019 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+10.00%)
Jun 19, 2019 0.1000 0.1000 0.1000 0.1000 30,000 -0.01(-13.04%)
Jun 18, 2019 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Jun 17, 2019 0.1150 0.1200 0.1150 0.1150 20,820 +0.01(+9.52%)
Jun 14, 2019 0.1100 0.1100 0.1050 0.1050 15,000 -0.01(-4.55%)
Jun 13, 2019 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-8.33%)
Jun 12, 2019 0.1250 0.1250 0.1200 0.1200 93,000 -0.01(-4.00%)
Jun 11, 2019 0.1250 0.1250 0.1250 0.1250 20,000 -0.01(-3.85%)
Jun 10, 2019 0.1500 0.1500 0.1200 0.1300 24,500 +0.00(+0.00%)
Jun 07, 2019 0.1300 0.1300 0.1300 0.1300 4,500 +0.01(+13.04%)
Jun 03, 2019 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
May 31, 2019 0.1050 0.1100 0.1050 0.1050 102,500 +0.00(+0.00%)
May 30, 2019 0.0850 0.1050 0.0800 0.1050 192,000 +0.02(+23.53%)
May 29, 2019 0.1100 0.1200 0.0850 0.0850 236,000 -0.02(-19.05%)
May 28, 2019 0.1000 0.1050 0.1000 0.1050 100,000 +0.00(+5.00%)
May 27, 2019 0.0950 0.1000 0.0950 0.1000 272,000 +0.01(+11.11%)
May 24, 2019 0.0850 0.1000 0.0850 0.0900 67,500 +0.00(+5.88%)
May 23, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+13.33%)
May 16, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 15, 2019 0.0750 0.0800 0.0750 0.0750 87,000 +0.00(+0.00%)
May 14, 2019 0.0750 0.0800 0.0750 0.0750 59,000 +0.00(+0.00%)
May 13, 2019 0.0750 0.0800 0.0700 0.0750 70,000 +0.00(+0.00%)
May 10, 2019 0.0700 0.0750 0.0700 0.0750 2,500 +0.00(+0.00%)
May 06, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 03, 2019 0.0750 0.0750 0.0750 0.0750 10,499 +0.00(+0.00%)
May 02, 2019 0.0800 0.0800 0.0750 0.0750 88,000 -0.01(-6.25%)
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.