Historical Stock Prices

PZG 
$1.04
*  
0.01
0.95%
Get PZG Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 1.05 1.17 1.01 1.04 647,581
03/26/2015 1.1 1.13 1.035 1.05 551,456
03/25/2015 1.13 1.13 1.06 1.08 759,219
03/24/2015 1.07 1.12 1.07 1.12 333,491
03/23/2015 1.06 1.14 1.05 1.07 1,180,653
03/20/2015 1.02 1.14 1.02 1.03 6,850,164
03/19/2015 1.06 1.08 1.02 1.02 450,481
03/18/2015 0.97 1.09 0.9605 1.06 2,477,347
03/17/2015 0.988 1.05 0.96 0.9699 757,551
03/16/2015 1 1.08 0.96 0.992 1,084,473
03/13/2015 0.96 1.01 0.93 1.01 393,379
03/12/2015 0.98 1 0.95 0.96 399,008
03/11/2015 0.943 0.99 0.8727 0.954 676,769
03/10/2015 0.98 0.988 0.9003 0.96 776,324
03/09/2015 1.06 1.09 0.959 0.9879 987,913
03/06/2015 1.17 1.17 1.05 1.07 1,121,929
03/05/2015 1.18 1.21 1.17 1.18 441,531
03/04/2015 1.22 1.25 1.16 1.2 642,193
03/03/2015 1.2 1.28 1.2 1.21 409,611
03/02/2015 1.14 1.22 1.14 1.21 773,148
02/27/2015 1.15 1.22 1.12 1.12 291,689
02/26/2015 1.13 1.18 1.13 1.13 371,015
02/25/2015 1.12 1.18 1.11 1.13 594,196
02/24/2015 1.14 1.2 1.12 1.14 618,569
02/23/2015 1.19 1.23 1.15 1.15 434,387
02/20/2015 1.26 1.27 1.18 1.18 911,649
02/19/2015 1.4 1.4 1.2501 1.27 1,240,709
02/18/2015 1.42 1.45 1.38 1.43 487,885
02/17/2015 1.39 1.47 1.39 1.42 712,150
02/13/2015 1.48 1.52 1.46 1.49 446,132
02/12/2015 1.44 1.48 1.42 1.47 609,076
02/11/2015 1.44 1.46 1.39 1.42 475,213
02/10/2015 1.45 1.46 1.41 1.45 665,234
02/09/2015 1.4 1.47 1.4 1.46 480,474
02/06/2015 1.37 1.43 1.35 1.395 574,715
02/05/2015 1.35 1.45 1.32 1.44 839,541
02/04/2015 1.29 1.44 1.29 1.36 1,419,783
02/03/2015 1.28 1.34 1.24 1.3 908,447
02/02/2015 1.23 1.29 1.2 1.27 825,370
01/30/2015 1.17 1.26 1.1675 1.26 1,933,879
01/29/2015 1.17 1.2 1.12 1.18 588,020
01/28/2015 1.25 1.27 1.17 1.24 785,552
01/27/2015 1.21 1.28 1.21 1.25 850,420
01/26/2015 1.16 1.25 1.13 1.25 895,588
01/23/2015 1.27 1.27 1.18 1.18 674,901
01/22/2015 1.24 1.29 1.23 1.28 913,619
01/21/2015 1.24 1.28 1.195 1.28 598,910
01/20/2015 1.16 1.28 1.16 1.26 1,328,339
01/16/2015 1.13 1.18 1.12 1.18 892,539
01/15/2015 1.11 1.14 1.1 1.13 672,380
01/14/2015 1.17 1.17 1.03 1.08 991,713
01/13/2015 1.21 1.266 1.11 1.19 981,479
01/12/2015 1.16 1.25 1.13 1.21 1,700,373
01/09/2015 1.14 1.18 1.115 1.18 1,181,753
01/08/2015 1.1 1.16 1.09 1.1 828,007
01/07/2015 1.14 1.19 1.09 1.13 1,104,134
01/06/2015 1.08 1.17 1.08 1.17 1,615,688
01/05/2015 1.02 1.08 1.01 1.06 843,799
01/02/2015 1 1.05 0.971 1.02 515,594
12/31/2014 1 1.02 0.982 1.02 630,525
12/30/2014 1.06 1.06 1 1 803,443
12/29/2014 1.05 1.06 0.9849 0.997 895,220
12/26/2014 1.01 1.09 0.976 1.08 1,435,314
12/24/2014 0.94 1.01 0.9332 1 491,451
12/23/2014 0.95 1.02 0.9225 0.94 1,706,099
12/22/2014 0.9421 0.981 0.9102 0.9174 2,537,387
12/19/2014 0.95 1.06 0.94 0.94 16,465,060
12/18/2014 0.8505 0.98 0.8505 0.95 3,991,372
12/17/2014 0.8505 0.89 0.804 0.83 6,770,534
12/16/2014 0.7 0.749 0.6312 0.6403 1,151,644
12/15/2014 0.751 0.767 0.69 0.7001 1,157,259
12/12/2014 0.752 0.7889 0.75 0.78 358,764
12/11/2014 0.7418 0.798 0.7418 0.792 464,216
12/10/2014 0.77 0.7975 0.741 0.741 487,564
12/09/2014 0.8 0.8299 0.76 0.8 559,659
12/08/2014 0.7519 0.8194 0.7351 0.79 850,432
12/05/2014 0.77 0.81 0.75 0.76 531,454
12/04/2014 0.82 0.84 0.78 0.78 563,041
12/03/2014 0.79 0.84 0.78 0.82 520,710
12/02/2014 0.809 0.83 0.74 0.77 666,366
12/01/2014 0.8 0.839 0.75 0.81 1,839,208
11/28/2014 0.7018 0.7021 0.66 0.66 333,829
11/26/2014 0.75 0.75 0.699 0.7113 331,936
11/25/2014 0.73 0.76 0.7212 0.76 437,885
11/24/2014 0.72 0.7598 0.7111 0.7441 199,935
11/21/2014 0.73 0.76 0.6916 0.72 321,362
11/20/2014 0.708 0.755 0.6911 0.71 473,289
11/19/2014 0.72 0.76 0.65 0.6776 553,364
11/18/2014 0.73 0.76 0.71 0.7303 559,639
11/17/2014 0.67 0.73 0.65 0.7199 504,364
11/14/2014 0.645 0.684 0.63 0.67 543,668
11/13/2014 0.71 0.71 0.645 0.6477 323,982
11/12/2014 0.62 0.7 0.62 0.6999 781,652
11/11/2014 0.62 0.7 0.62 0.6241 531,400
11/10/2014 0.73 0.73 0.611 0.6201 567,686
11/07/2014 0.6 0.73 0.5834 0.708 1,007,881
11/06/2014 0.58 0.6396 0.55 0.61 812,100
11/05/2014 0.623 0.6304 0.58 0.59 661,990
11/04/2014 0.6201 0.699 0.6201 0.6301 441,437
11/03/2014 0.72 0.74 0.63 0.67 541,228
10/31/2014 0.69 0.69 0.63 0.67 775,161
10/30/2014 0.702 0.72 0.69 0.7 348,370
10/29/2014 0.76 0.77 0.7 0.73 441,948
10/28/2014 0.74 0.81 0.6931 0.7684 294,963
10/27/2014 0.75 0.7597 0.701 0.73 175,452
10/24/2014 0.78 0.78 0.74 0.76 140,644
10/23/2014 0.68 0.7864 0.66 0.7773 592,978
10/22/2014 0.75 0.75 0.6694 0.7 254,671
10/21/2014 0.75 0.758 0.72 0.75 279,513
10/20/2014 0.75 0.76 0.7324 0.74 147,381
10/17/2014 0.76 0.79 0.7471 0.765 263,453
10/16/2014 0.77 0.81 0.7436 0.76 305,444
10/15/2014 0.7 0.79 0.6953 0.771 1,087,208
10/14/2014 0.7017 0.74 0.6898 0.6901 445,818
10/13/2014 0.7 0.75 0.68 0.71 431,593
10/10/2014 0.75 0.75 0.7 0.7 444,793
10/09/2014 0.75 0.76 0.68 0.7489 915,906
10/08/2014 0.72 0.75 0.7103 0.74 660,035
10/07/2014 0.78 0.7999 0.7104 0.72 699,747
10/06/2014 0.805 0.8059 0.7618 0.792 655,504
10/03/2014 0.87 0.89 0.78 0.807 747,129
10/02/2014 0.9 0.918 0.86 0.879 386,744
10/01/2014 0.9 0.92 0.9 0.9 289,448
09/30/2014 0.91 0.9198 0.9 0.9 367,865
09/29/2014 0.905 0.9399 0.905 0.9159 191,789
09/26/2014 0.92 0.95 0.9024 0.9024 397,963
09/25/2014 0.91 0.947 0.904 0.94 514,052
09/24/2014 0.912 0.958 0.9067 0.91 361,288
09/23/2014 0.9 0.966 0.9 0.92 678,324
09/22/2014 0.915 0.925 0.9 0.9 749,404
09/19/2014 0.95 0.98 0.915 0.915 985,397
09/18/2014 0.92 0.97 0.91 0.962 662,774
09/17/2014 0.932 0.97 0.915 0.92 481,889
09/16/2014 0.96 0.97 0.9101 0.9341 526,900
09/15/2014 0.92 0.9685 0.92 0.9619 616,036
09/12/2014 0.921 0.97 0.9151 0.92 480,889
09/11/2014 0.92 0.9445 0.915 0.9445 388,310
09/10/2014 0.94 0.94 0.92 0.92 257,258
09/09/2014 0.95 0.97 0.93 0.94 488,625
09/08/2014 1.05 1.05 0.95 0.95 297,342
09/05/2014 0.96 1.01 0.9533 0.99 375,491
09/04/2014 1.02 1.02 0.95 0.9516 514,927
09/03/2014 0.99 1.03 0.9895 1.02 532,488
09/02/2014 1.03 1.04 0.985 0.99 528,263
08/29/2014 1.04 1.04 1.02 1.04 389,051
08/28/2014 1.03 1.04 1.02 1.03 651,112
08/27/2014 1.03 1.04 1 1.02 270,274
08/26/2014 0.98 1.01 0.98 0.99 169,000
08/25/2014 1.01 1.01 0.9735 0.982 466,382
08/22/2014 1 1.005 0.99 0.991 222,938
08/21/2014 0.97 0.9986 0.97 0.99 290,612
08/20/2014 1.01 1.01 0.97 0.9798 489,943
08/19/2014 1.01 1.02 1 1 173,378
08/18/2014 1 1.02 1 1.01 193,168
08/15/2014 0.982 1.01 0.982 1.01 345,066
08/14/2014 1.01 1.02 1 1.01 210,195
08/13/2014 1.01 1.03 1 1 231,409
08/12/2014 0.99 1.04 0.99 1.01 329,604
08/11/2014 1.03 1.05 1 1 495,909
08/08/2014 1.01 1.05 1.01 1.03 353,289
08/07/2014 1.04 1.04 1 1.02 196,382
08/06/2014 0.982 1.05 0.981 1.05 787,890
08/05/2014 0.96 1.01 0.96 1 257,169
08/04/2014 0.99 1.01 0.955 0.97 394,443
08/01/2014 1.05 1.0652 0.961 0.97 1,008,313
07/31/2014 0.9817 1.04 0.9817 1.02 1,206,444
07/30/2014 1.01 1.01 0.98 1.01 548,807
07/29/2014 0.97 1.01 0.95 1.01 732,104
07/28/2014 0.97 0.9898 0.9518 0.97 370,256
07/25/2014 0.95 0.98 0.9301 0.9634 303,382
07/24/2014 0.95 0.95 0.9233 0.94 405,076
07/23/2014 0.9695 0.9695 0.9499 0.95 355,556
07/22/2014 0.99 1.01 0.9537 0.96 414,991
07/21/2014 0.98 1.01 0.9721 0.99 524,887
07/18/2014 0.9795 0.9892 0.9505 0.97 375,308
07/17/2014 0.96 0.98 0.95 0.97 349,766
07/16/2014 0.97 0.978 0.95 0.951 434,960
07/15/2014 0.99 1.01 0.96 0.96 517,335
07/14/2014 1 1.03 0.98 0.98 571,774
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
04/10/2014 1.29 1.33 1.24 1.24 441,463
04/09/2014 1.24 1.3 1.24 1.29 381,197
04/08/2014 1.25 1.29 1.23 1.26 434,893
04/07/2014 1.24 1.28 1.23 1.23 234,425
04/04/2014 1.34 1.34 1.25 1.25 433,536
04/03/2014 1.28 1.34 1.28 1.3 368,139
04/02/2014 1.26 1.35 1.22 1.33 815,407
04/01/2014 1.23 1.28 1.22 1.25 280,675
03/31/2014 1.3 1.3 1.23 1.23 611,980
03/28/2014 1.21 1.31 1.21 1.3 585,988
03/27/2014 1.24 1.26 1.17 1.24 841,802
*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?