PGZ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.185 | 0.00 | 0.00% | 0.19 | 0.19 | 0.185 | 17,500 |
May 02 2024 | 0.185 | 0.00 | 0.00% | 0.19 | 0.19 | 0.185 | 45,100 |
May 01 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 0 |
Apr 30 2024 | 0.185 | -0.015 | -7.50% | 0.195 | 0.195 | 0.185 | 37,900 |
Apr 29 2024 | 0.20 | 0.01 | 5.26% | 0.20 | 0.20 | 0.20 | 54,500 |
Apr 26 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
Apr 25 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.195 | 0.19 | 70,555 |
Apr 24 2024 | 0.195 | -0.005 | -2.50% | 0.195 | 0.195 | 0.19 | 41,501 |
Apr 23 2024 | 0.20 | -0.005 | -2.44% | 0.21 | 0.21 | 0.20 | 119,954 |
Apr 22 2024 | 0.205 | -0.01 | -4.65% | 0.22 | 0.22 | 0.20 | 156,640 |
Apr 19 2024 | 0.215 | -0.005 | -2.27% | 0.215 | 0.215 | 0.215 | 7,000 |
Apr 18 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.21 | 109,000 |
Apr 17 2024 | 0.22 | -0.01 | -4.35% | 0.235 | 0.25 | 0.22 | 229,000 |
Apr 16 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.24 | 0.22 | 115,500 |
Apr 15 2024 | 0.235 | 0.015 | 6.82% | 0.22 | 0.235 | 0.215 | 90,150 |
Apr 12 2024 | 0.22 | -0.005 | -2.22% | 0.235 | 0.235 | 0.215 | 138,722 |
Apr 11 2024 | 0.225 | 0.00 | 0.00% | 0.23 | 0.23 | 0.225 | 98,000 |
Apr 10 2024 | 0.225 | -0.01 | -4.26% | 0.255 | 0.255 | 0.225 | 96,000 |
Apr 09 2024 | 0.235 | -0.015 | -6.00% | 0.27 | 0.27 | 0.235 | 284,522 |
Apr 08 2024 | 0.25 | 0.04 | 19.05% | 0.215 | 0.25 | 0.205 | 382,591 |
Apr 05 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.205 | 210,500 |
Apr 04 2024 | 0.21 | 0.01 | 5.00% | 0.215 | 0.215 | 0.21 | 66,500 |
Apr 03 2024 | 0.20 | 0.025 | 14.29% | 0.185 | 0.23 | 0.185 | 327,004 |
Apr 02 2024 | 0.175 | 0.00 | 0.00% | 0.18 | 0.18 | 0.175 | 61,750 |
Apr 01 2024 | 0.175 | 0.01 | 6.06% | 0.17 | 0.175 | 0.17 | 43,000 |
Mar 28 2024 | 0.165 | -0.005 | -2.94% | 0.17 | 0.17 | 0.165 | 39,685 |
Mar 27 2024 | 0.17 | -0.015 | -8.11% | 0.18 | 0.18 | 0.17 | 56,857 |
Mar 26 2024 | 0.185 | 0.005 | 2.78% | 0.185 | 0.185 | 0.17 | 40,004 |
Mar 25 2024 | 0.18 | 0.005 | 2.86% | 0.185 | 0.185 | 0.17 | 74,438 |
Mar 22 2024 | 0.175 | -0.01 | -5.41% | 0.185 | 0.185 | 0.175 | 72,340 |
Mar 21 2024 | 0.185 | 0.015 | 8.82% | 0.17 | 0.185 | 0.17 | 126,800 |
Mar 20 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 0 |
Mar 19 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 29,500 |
Mar 18 2024 | 0.17 | 0.00 | 0.00% | 0.165 | 0.17 | 0.165 | 9,900 |
Mar 15 2024 | 0.17 | 0.01 | 6.25% | 0.16 | 0.17 | 0.16 | 261,500 |
Mar 14 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
Mar 13 2024 | 0.16 | 0.01 | 6.67% | 0.16 | 0.16 | 0.16 | 48,000 |
Mar 12 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 7,000 |
Mar 11 2024 | 0.15 | -0.005 | -3.23% | 0.16 | 0.16 | 0.145 | 337,800 |
Mar 08 2024 | 0.155 | -0.005 | -3.13% | 0.16 | 0.16 | 0.155 | 33,500 |
Mar 07 2024 | 0.16 | 0.005 | 3.23% | 0.16 | 0.16 | 0.16 | 34,100 |
Mar 06 2024 | 0.155 | 0.01 | 6.90% | 0.155 | 0.155 | 0.15 | 377,500 |
Mar 05 2024 | 0.145 | 0.005 | 3.57% | 0.15 | 0.15 | 0.14 | 160,500 |
Mar 04 2024 | 0.14 | -0.01 | -6.67% | 0.16 | 0.16 | 0.14 | 272,086 |
Mar 01 2024 | 0.15 | -0.005 | -3.23% | 0.16 | 0.16 | 0.15 | 7,200 |
Feb 29 2024 | 0.155 | -0.01 | -6.06% | 0.165 | 0.165 | 0.155 | 571,500 |
Feb 28 2024 | 0.165 | -0.005 | -2.94% | 0.165 | 0.17 | 0.165 | 383,000 |
Feb 27 2024 | 0.17 | 0.005 | 3.03% | 0.17 | 0.17 | 0.17 | 28,090 |
Feb 26 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 55,000 |
Feb 23 2024 | 0.165 | -0.005 | -2.94% | 0.165 | 0.165 | 0.165 | 72,500 |
Feb 22 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 27,500 |
Feb 21 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 16,500 |
Feb 20 2024 | 0.17 | 0.005 | 3.03% | 0.17 | 0.17 | 0.165 | 110,500 |
Feb 16 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 500 |
Feb 15 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 1,000 |
Feb 14 2024 | 0.165 | -0.005 | -2.94% | 0.175 | 0.175 | 0.165 | 109,000 |
Feb 13 2024 | 0.17 | -0.005 | -2.86% | 0.175 | 0.175 | 0.17 | 35,400 |
Feb 12 2024 | 0.175 | -0.005 | -2.78% | 0.185 | 0.185 | 0.175 | 107,000 |
Feb 09 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.185 | 0.18 | 97,000 |
Feb 08 2024 | 0.18 | -0.005 | -2.70% | 0.185 | 0.185 | 0.18 | 57,750 |
Feb 07 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 69,500 |
Feb 06 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 55,000 |
Feb 05 2024 | 0.185 | -0.01 | -5.13% | 0.19 | 0.19 | 0.185 | 100,000 |