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, 2019 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Apr 29, 2019 0.0900 0.0900 0.0900 0.0900 148,000 +0.00(+0.00%)
Apr 26, 2019 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Apr 25, 2019 0.0900 0.0900 0.0900 0.0900 65,000 +0.00(+0.00%)
Apr 24, 2019 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-10.00%)
Apr 22, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Apr 16, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Apr 15, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+11.76%)
Apr 12, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Apr 11, 2019 0.0950 0.0950 0.0750 0.0850 118,000 -0.00(-5.56%)
Apr 10, 2019 0.0900 0.0900 0.0900 0.0900 25,000 -0.01(-10.00%)
Apr 09, 2019 0.0950 0.1000 0.0750 0.1000 135,000 +0.00(+0.00%)
Apr 08, 2019 0.0800 0.1000 0.0800 0.1000 525,000 +0.03(+42.86%)
Apr 02, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Mar 28, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 27, 2019 0.0750 0.0750 0.0750 0.0750 27,000 -0.01(-6.25%)
Mar 22, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 13, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Mar 08, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 07, 2019 0.0750 0.0750 0.0750 0.0750 248,100 +0.00(+0.00%)
Mar 06, 2019 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-6.25%)
Mar 05, 2019 0.0850 0.0850 0.0750 0.0800 78,000 -0.01(-5.88%)
Feb 27, 2019 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Feb 25, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 20, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 15, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 14, 2019 0.1000 0.1000 0.0900 0.0950 68,000 -0.01(-5.00%)
Feb 13, 2019 0.0850 0.1000 0.0850 0.1000 35,000 +0.01(+17.65%)
Feb 12, 2019 0.0850 0.0850 0.0850 0.0850 19,000 +0.00(+0.00%)
Feb 11, 2019 0.0900 0.0900 0.0750 0.0850 16,000 -0.01(-10.53%)
Feb 06, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 04, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 01, 2019 0.0950 0.1100 0.0900 0.0900 117,000 -0.03(-21.74%)
Jan 31, 2019 0.1100 0.1150 0.1100 0.1150 9,000 +0.03(+27.78%)
Jan 30, 2019 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-5.26%)
Jan 28, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 25, 2019 0.1050 0.1050 0.0950 0.0950 151,000 -0.01(-5.00%)
Jan 24, 2019 0.1100 0.1100 0.1000 0.1000 107,500 -0.01(-9.09%)
Jan 22, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 17, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jan 16, 2019 0.1150 0.1150 0.1000 0.1000 46,000 -0.02(-16.67%)
Jan 15, 2019 0.1200 0.1200 0.1200 0.1200 37,500 +0.00(+0.00%)
Jan 10, 2019 0.1200 0.1200 0.1200 0 -0.02(-17.24%)
Jan 08, 2019 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Jan 07, 2019 0.1050 0.1200 0.1050 0.1200 44,300 +0.00(+4.35%)
Jan 02, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 31, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 27, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 24, 2018 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Dec 21, 2018 0.1150 0.1150 0.1050 0.1050 114,500 -0.01(-8.70%)
Dec 20, 2018 0.1150 0.1150 0.1150 0.1150 5,000 +0.02(+21.05%)
Dec 19, 2018 0.1200 0.1200 0.0950 0.0950 100,000 -0.01(-13.64%)
Dec 18, 2018 0.1200 0.1200 0.1100 0.1100 137,500 -0.03(-24.14%)
Dec 17, 2018 0.1450 0.1450 0.1450 0.1450 45,000 -0.02(-12.12%)
Dec 14, 2018 0.1150 0.1650 0.1100 0.1650 33,000 +0.05(+37.50%)
Dec 12, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 10, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 07, 2018 0.1100 0.1100 0.1100 0.1100 15,000 +0.01(+10.00%)
Dec 06, 2018 0.1250 0.1250 0.1000 0.1000 45,000 -0.04(-28.57%)
Nov 29, 2018 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Nov 27, 2018 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Nov 23, 2018 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Nov 21, 2018 0.1700 0.1700 0.1700 0 +0.04(+30.77%)
Nov 20, 2018 0.1400 0.1400 0.1300 0.1300 324,000 -0.02(-13.33%)
Nov 19, 2018 0.1400 0.1500 0.1350 0.1500 461,000 +0.01(+3.45%)
Nov 16, 2018 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-3.33%)
Nov 14, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 13, 2018 0.1550 0.1550 0.1450 0.1450 22,500 -0.02(-9.38%)
Nov 09, 2018 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Nov 08, 2018 0.1700 0.1700 0.1650 0.1650 55,000 -0.01(-2.94%)
Nov 07, 2018 0.1650 0.1700 0.1650 0.1700 97,500 +0.00(+0.00%)
Nov 06, 2018 0.1650 0.1700 0.1650 0.1700 41,000 -0.00(-2.86%)
Nov 05, 2018 0.1650 0.1750 0.1650 0.1750 21,000 +0.00(+2.94%)
Nov 02, 2018 0.1700 0.1700 0.1700 0.1700 104,000 -0.00(-2.86%)
Nov 01, 2018 0.1750 0.1750 0.1750 0.1750 13,500 +0.00(+0.00%)
Oct 31, 2018 0.1750 0.1750 0.1750 0.1750 1,500 -0.01(-2.78%)
Oct 30, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Oct 29, 2018 0.1750 0.1800 0.1750 0.1800 13,125 +0.00(+0.00%)
Oct 25, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 24, 2018 0.1850 0.1850 0.1800 0.1800 85,000 -0.01(-5.26%)
Oct 23, 2018 0.1950 0.1950 0.1900 0.1900 13,000 +0.00(+0.00%)
Oct 22, 2018 0.1900 0.2000 0.1900 0.1900 435,000 +0.00(+0.00%)
Oct 19, 2018 0.1850 0.1900 0.1750 0.1900 233,000 +0.01(+2.70%)
Oct 18, 2018 0.1900 0.1900 0.1850 0.1850 64,000 +0.00(+0.00%)
Oct 17, 2018 0.1900 0.1900 0.1850 0.1850 17,500 -0.01(-2.63%)
Oct 16, 2018 0.1950 0.1950 0.1900 0.1900 93,999 -0.01(-5.00%)
Oct 15, 2018 0.2000 0.2000 0.2000 0.2000 40,000 +0.00(+0.00%)
Oct 12, 2018 0.1900 0.2000 0.1850 0.2000 152,000 +0.01(+5.26%)
Oct 11, 2018 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Oct 10, 2018 0.1900 0.1900 0.1850 0.1900 98,425 +0.00(+0.00%)
Oct 09, 2018 0.2000 0.2000 0.1900 0.1900 93,000 -0.01(-5.00%)
Oct 04, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 03, 2018 0.2000 0.2000 0.2000 0.2000 13,000 -0.01(-4.76%)
Oct 02, 2018 0.2150 0.2150 0.2000 0.2100 162,000 -0.04(-16.00%)
Oct 01, 2018 0.1950 0.2500 0.1950 0.2500 532,700 +0.05(+28.21%)
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%)
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.