Historical Stock Prices

PZG 
$1.5401
*  
0.0101
0.66%
Get PZG Alerts
*Delayed - data as of Apr. 29, 2016  -  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-JAN-2016 TO 29-APR-2016

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.
04/29/2016 1.56 1.66 1.52 1.5401 41,474
04/28/2016 1.4 1.54 1.4 1.53 81,482
04/27/2016 1.44 1.48 1.4 1.438 35,224
04/26/2016 1.54 1.54 1.45 1.4604 22,847
04/25/2016 1.45 1.54 1.44 1.5199 51,596
04/22/2016 1.53 1.53 1.45 1.45 20,662
04/21/2016 1.55 1.55 1.48 1.5 64,746
04/20/2016 1.47 1.55 1.47 1.51 71,927
04/19/2016 1.49 1.49 1.45 1.47 39,244
04/18/2016 1.49 1.49 1.41 1.42 43,347
04/15/2016 1.47 1.49 1.4 1.48 42,711
04/14/2016 1.5 1.5 1.46 1.48 18,422
04/13/2016 1.45 1.49 1.4001 1.49 58,737
04/12/2016 1.53 1.53 1.48 1.52 69,934
04/11/2016 1.5 1.53 1.49 1.49 36,871
04/08/2016 1.5 1.5 1.4501 1.5 38,702
04/07/2016 1.49 1.5 1.4633 1.49 52,588
04/06/2016 1.45 1.5 1.43 1.49 47,739
04/05/2016 1.4 1.49 1.4 1.44 18,508
04/04/2016 1.4 1.44 1.4 1.43 16,410
04/01/2016 1.44 1.44 1.3848 1.4 5,902
03/31/2016 1.45 1.45 1.38 1.44 12,838
03/30/2016 1.4 1.4463 1.37 1.42 13,758
03/29/2016 1.45 1.45 1.41 1.41 53,189
03/28/2016 1.38 1.45 1.3106 1.41 22,311
03/24/2016 1.3 1.43 1.3 1.36 19,103
03/23/2016 1.4 1.45 1.27 1.35 51,129
03/22/2016 1.32 1.4799 1.309 1.45 111,656
03/21/2016 1.32 1.44 1.26 1.2917 46,932
03/18/2016 1.18 1.38 1.18 1.29 89,190
03/17/2016 1.22 1.23 1.18 1.2114 40,161
03/16/2016 1.2 1.23 1.18 1.23 22,358
03/15/2016 1.18 1.22 1.18 1.2 26,061
03/14/2016 1.18 1.23 1.18 1.2 18,123
03/11/2016 1.16 1.22 1.12 1.21 21,241
03/10/2016 1.24 1.24 1.2 1.22 8,244
03/09/2016 1.21 1.24 1.2 1.21 6,640
03/08/2016 1.2 1.24 1.2 1.2 27,410
03/07/2016 1.21 1.24 1.2 1.2 23,818
03/04/2016 1.24 1.24 1.2079 1.22 48,751
03/03/2016 1.19 1.24 1.19 1.2 65,879
03/02/2016 1.22 1.22 1.205 1.21 12,770
03/01/2016 1.23 1.24 1.2 1.22 11,414
02/29/2016 1.22 1.24 1.205 1.24 34,003
02/26/2016 1.15 1.22 1.15 1.21 24,448
02/25/2016 1.19 1.24 1.15 1.18 61,324
02/24/2016 1.17 1.24 1.14 1.15 42,565
02/23/2016 1.12 1.17 1.1 1.16 19,258
02/22/2016 1.14 1.14 1.1 1.11 11,693
02/19/2016 1.11 1.17 1.11 1.11 18,848
02/18/2016 1.05 1.11 1.05 1.1062 30,382
02/17/2016 1.12 1.1299 1.05 1.06 33,079
02/16/2016 1.1 1.17 1.08 1.1078 13,633
02/12/2016 1.13 1.24 1.1169 1.14 50,670
02/11/2016 1.09 1.15 1.08 1.1189 47,570
02/10/2016 1.05 1.0516 1.01 1.02 32,988
02/09/2016 1.04 1.06 1.04 1.05 11,294
02/08/2016 1.056 1.08 1.04 1.07 43,038
02/05/2016 1.059 1.08 1.01 1.08 7,084
02/04/2016 1.09 1.1 1.04 1.09 34,257
02/03/2016 1.0096 1.09 0.9933 1.08 41,436
02/02/2016 0.9999 1.02 0.9901 1.02 5,459
02/01/2016 1.04 1.04 1 1 11,107
*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?