Historical Stock Prices

PZG 
$1.01
*  
unch
unch
Get PZG Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 1.01 1.04 0.992 1.01 742,048
07/10/2014 1.05 1.09 1 1.01 1,138,453
07/09/2014 1 1.04 0.99 1.03 1,356,457
07/08/2014 1 1.01 0.97 0.986 870,696
07/07/2014 0.99 1 0.96 0.9951 526,999
07/03/2014 0.98 1.01 0.96 1.01 406,942
07/02/2014 0.972 1.01 0.96 0.96 770,422
07/01/2014 0.98 1.01 0.95 1 1,142,717
06/30/2014 0.94 0.9735 0.902 0.96 937,255
06/27/2014 0.9521 0.98 0.9101 0.93 10,913,380
06/26/2014 0.95 1 0.95 0.96 580,606
06/25/2014 0.96 1 0.94 0.987 1,196,383
06/24/2014 1.05 1.1094 0.95 0.96 1,391,066
06/23/2014 1.08 1.09 1.05 1.05 883,769
06/20/2014 1.12 1.12 1.05 1.07 2,761,459
06/19/2014 1.05 1.13 1.02 1.11 1,743,689
06/18/2014 0.954 1.02 0.952 1.01 567,065
06/17/2014 0.985 1 0.95 0.951 475,067
06/16/2014 1.01 1.02 0.95 0.989 868,243
06/13/2014 1.03 1.03 0.98 1.02 708,323
06/12/2014 0.9018 1.01 0.9018 0.996 884,641
06/11/2014 0.907 0.95 0.9 0.92 439,506
06/10/2014 0.91 0.95 0.91 0.928 314,225
06/09/2014 0.94 0.94 0.92 0.9302 427,429
06/06/2014 0.93 0.9433 0.9007 0.9365 552,803
06/05/2014 0.9 0.948 0.8801 0.921 647,599
06/04/2014 0.87 0.8977 0.855 0.8607 630,505
06/03/2014 0.9 0.93 0.87 0.87 704,572
06/02/2014 0.89 0.94 0.8801 0.8991 594,838
05/30/2014 0.96 0.97 0.89 0.9212 1,789,890
05/29/2014 0.92 0.9623 0.9105 0.954 634,272
05/28/2014 0.98 0.98 0.92 0.92 781,550
05/27/2014 1.03 1.05 0.9333 0.98 688,084
05/23/2014 0.96 0.99 0.935 0.989 606,047
05/22/2014 0.96 0.9989 0.96 0.9765 374,228
05/21/2014 0.98 1 0.945 0.96 628,747
05/20/2014 1 1.03 0.97 0.97 833,347
05/19/2014 1.04 1.05 1 1 539,516
05/16/2014 1 1.03 0.9903 1.03 400,399
05/15/2014 1 1.04 1 1 516,755
05/14/2014 1.07 1.09 1 1.01 1,126,764
05/13/2014 0.92 1.05 0.9103 1.03 2,439,245
05/12/2014 0.94 0.94 0.9133 0.925 433,589
05/09/2014 0.9205 0.94 0.9 0.9 628,713
05/08/2014 0.93 0.97 0.9099 0.9099 474,579
05/07/2014 0.95 0.989 0.93 0.9329 486,317
05/06/2014 1 1.01 0.96 0.96 547,113
05/05/2014 1.04 1.06 1 1 492,289
05/02/2014 0.99 1.05 0.96 1.03 652,488
05/01/2014 1.01 1.03 0.9666 0.9802 693,148
04/30/2014 1 1.04 1 1.01 320,792
04/29/2014 1.02 1.04 1.01 1.01 433,645
04/28/2014 1.06 1.07 1.02 1.03 433,709
04/25/2014 1.03 1.07 1.02 1.05 867,506
04/24/2014 1.11 1.13 1.04 1.05 2,831,950
04/23/2014 1.12 1.1893 1.11 1.11 761,475
04/22/2014 1.13 1.13 1.11 1.13 494,069
04/21/2014 1.12 1.15 1.11 1.14 440,341
04/17/2014 1.14 1.15 1.11 1.12 383,105
04/16/2014 1.18 1.18 1.12 1.12 403,231
04/15/2014 1.2 1.2 1.15 1.17 398,815
04/14/2014 1.2 1.24 1.17 1.22 473,984
04/11/2014 1.23 1.25 1.2 1.2 398,605
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?