Historical Stock Prices

PZG 
$1.49
*  
0.02
1.36%
Get PZG Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PZG now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 1.41 1.49 1.38 1.49 54,539
07/30/2015 1.5 1.5 1.37 1.47 22,968
07/29/2015 1.39 1.5 1.3801 1.5 26,880
07/28/2015 1.3 1.4895 1.3 1.44 66,126
07/27/2015 1.27 1.37 1.27 1.3 41,345
07/24/2015 1.14 1.28 1.13 1.28 127,317
07/23/2015 1.19 1.2764 1.14 1.16 83,294
07/22/2015 1.19 1.29 1.14 1.24 70,201
07/21/2015 1.1 1.2 1.1 1.2 50,425
07/20/2015 1.24 1.24 1.05 1.17 124,692
07/17/2015 1.48 1.484 1.28 1.31 118,140
07/16/2015 1.49 1.49 1.46 1.46 31,982
07/15/2015 1.51 1.51 1.48 1.49 22,109
07/14/2015 1.51 1.54 1.5 1.5 21,326
07/13/2015 1.55 1.55 1.5 1.5 16,171
07/10/2015 1.57 1.57 1.51 1.53 35,689
07/09/2015 1.53 1.55 1.5 1.55 18,536
07/08/2015 1.5 1.56 1.5 1.51 17,180
07/07/2015 1.54 1.58 1.51 1.54 42,758
07/06/2015 1.54 1.58 1.52 1.57 63,678
07/02/2015 1.53 1.55 1.51 1.54 10,716
07/01/2015 1.52 1.56 1.51 1.53 28,836
06/30/2015 1.53 1.6 1.52 1.53 23,416
06/29/2015 1.6 1.6 1.51 1.51 24,808
06/26/2015 1.53 1.58 1.51 1.54 17,099
06/25/2015 1.55 1.59 1.51 1.55 62,488
06/24/2015 1.55 1.58 1.53 1.55 24,356
06/23/2015 1.51 1.55 1.51 1.52 32,680
06/22/2015 1.57 1.5714 1.5 1.52 74,916
06/19/2015 1.57 1.57 1.55 1.55 23,001
06/18/2015 1.55 1.6 1.53 1.59 48,029
06/17/2015 1.53 1.58 1.53 1.54 41,065
06/16/2015 1.55 1.59 1.5 1.5616 70,865
06/15/2015 1.52 1.59 1.5001 1.54 64,651
06/12/2015 1.5 1.58 1.5 1.55 85,908
06/11/2015 1.6 1.6 1.5 1.51 27,928
06/10/2015 1.51 1.6 1.5 1.6 116,044
06/09/2015 1.49 1.5 1.48 1.48 39,183
06/08/2015 1.48 1.53 1.48 1.49 32,659
06/05/2015 1.52 1.55 1.48 1.48 73,163
06/04/2015 1.539 1.56 1.51 1.51 27,469
06/03/2015 1.54 1.59 1.52 1.52 98,207
06/02/2015 1.53 1.56 1.51 1.52 56,409
06/01/2015 1.61 1.62 1.51 1.56 97,270
05/29/2015 1.59 1.6 1.55 1.6 21,010
05/28/2015 1.51 1.65 1.5 1.5801 128,709
05/27/2015 1.53 1.6 1.51 1.57 69,445
05/26/2015 1.6 1.61 1.52 1.53 66,611
05/22/2015 1.58 1.6 1.57 1.58 52,435
05/21/2015 1.62 1.64 1.58 1.59 59,126
05/20/2015 1.62 1.66 1.6 1.63 62,720
05/19/2015 1.64 1.66 1.6 1.66 56,920
05/18/2015 1.62 1.69 1.61 1.66 44,315
05/15/2015 1.66 1.66 1.6 1.62 45,376
05/14/2015 1.64 1.67 1.6 1.6 139,480
05/13/2015 1.56 1.66 1.56 1.61 63,858
05/12/2015 1.56 1.62 1.56 1.56 29,340
05/11/2015 1.54 1.62 1.54 1.59 27,398
05/08/2015 1.56 1.6 1.5401 1.56 71,420
05/07/2015 1.56 1.59 1.52 1.57 67,247
05/06/2015 1.66 1.69 1.53 1.61 196,042
05/05/2015 1.68 1.73 1.64 1.64 123,672
05/04/2015 1.74 1.74 1.7 1.74 46,162
05/01/2015 1.7 1.75 1.68 1.75 74,642
04/30/2015 1.68 1.73 1.67 1.73 126,708
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?