Historical Stock Prices

PZG 
$0.76
*  
0.0173
2.23%
Get PZG Alerts
*Delayed - data as of Oct. 24, 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: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
03/26/2014 1.28 1.33 1.23 1.23 1,047,895
03/25/2014 1.28 1.33 1.25 1.33 357,771
03/24/2014 1.31 1.33 1.26 1.27 833,307
03/21/2014 1.38 1.4 1.27 1.37 3,428,780
03/20/2014 1.35 1.41 1.35 1.37 384,905
03/19/2014 1.42 1.44 1.365 1.37 664,589
03/18/2014 1.39 1.44 1.36 1.41 808,281
03/17/2014 1.36 1.44 1.36 1.4 1,316,073
03/14/2014 1.4 1.43 1.36 1.36 984,818
03/13/2014 1.35 1.43 1.35 1.39 605,053
03/12/2014 1.33 1.39 1.31 1.37 350,337
03/11/2014 1.33 1.4 1.32 1.32 494,331
03/10/2014 1.39 1.39 1.32 1.34 497,503
03/07/2014 1.43 1.43 1.38 1.4 442,061
03/06/2014 1.43 1.44 1.4 1.43 459,618
03/05/2014 1.38 1.43 1.35 1.42 616,551
03/04/2014 1.35 1.4 1.32 1.38 837,884
03/03/2014 1.4 1.4 1.33 1.34 510,945
02/28/2014 1.39 1.4 1.34 1.35 434,439
02/27/2014 1.35 1.4 1.32 1.35 542,780
02/26/2014 1.38 1.38 1.34 1.36 421,574
02/25/2014 1.43 1.45 1.35 1.37 408,522
02/24/2014 1.45 1.45 1.41 1.42 615,803
02/21/2014 1.41 1.43 1.32 1.4 847,624
02/20/2014 1.33 1.42 1.33 1.42 624,427
02/19/2014 1.41 1.45 1.31 1.32 968,255
02/18/2014 1.44 1.48 1.38 1.45 1,248,045
02/14/2014 1.39 1.46 1.37 1.42 1,140,981
02/13/2014 1.3 1.37 1.2998 1.37 821,012
02/12/2014 1.38 1.39 1.25 1.32 949,072
02/11/2014 1.3 1.42 1.27 1.39 1,297,687
02/10/2014 1.23 1.28 1.22 1.27 1,481,919
02/07/2014 1.12 1.21 1.12 1.2 698,501
02/06/2014 1.17 1.23 1.1 1.13 628,073
02/05/2014 1.24 1.26 1.15 1.17 1,269,161
02/04/2014 1.21 1.23 1.18 1.23 727,774
02/03/2014 1.2 1.23 1.17 1.19 1,007,904
01/31/2014 1.15 1.24 1.15 1.19 876,992
01/30/2014 1.15 1.2 1.12 1.2 761,408
01/29/2014 1.14 1.16 1.09 1.15 902,116
01/28/2014 1.01 1.07 1.01 1.05 746,870
01/27/2014 1.12 1.14 1.03 1.04 758,761
01/24/2014 1.22 1.23 1.12 1.13 890,069
01/23/2014 1.18 1.24 1.16 1.17 801,547
01/22/2014 1.2 1.25 1.15 1.17 1,124,899
01/21/2014 1.16 1.21 1.14 1.2 1,154,090
01/17/2014 1.12 1.17 1.07 1.15 1,339,289
01/16/2014 1.01 1.06 1 1.06 943,900
01/15/2014 0.94 0.99 0.93 0.99 822,225
01/14/2014 0.915 0.97 0.91 0.9328 1,091,279
01/13/2014 0.88 0.8998 0.846 0.897 849,349
01/10/2014 0.78 0.879 0.78 0.8749 1,226,023
01/09/2014 0.83 0.847 0.78 0.79 757,025
01/08/2014 0.835 0.85 0.82 0.82 450,775
01/07/2014 0.86 0.86 0.825 0.8419 616,027
01/06/2014 0.87 0.88 0.86 0.86 333,786
01/03/2014 0.89 0.9092 0.86 0.8657 609,907
01/02/2014 0.95 0.96 0.89 0.8956 737,291
12/31/2013 0.882 0.95 0.8125 0.9318 2,110,415
12/30/2013 0.91 0.93 0.88 0.8898 1,115,985
12/27/2013 0.91 0.92 0.895 0.907 669,498
12/26/2013 0.93 0.96 0.904 0.9139 566,210
12/24/2013 0.91 0.96 0.91 0.9383 445,742
12/23/2013 0.93 0.9794 0.91 0.9189 436,504
12/20/2013 0.93 0.96 0.91 0.94 3,132,832
12/19/2013 0.94 0.948 0.91 0.92 781,469
12/18/2013 0.95 1 0.94 0.94 786,179
12/17/2013 0.99 1.02 0.95 0.95 867,299
12/16/2013 0.98 1.03 0.98 1 697,019
12/13/2013 0.98 1.02 0.98 0.98 467,853
12/12/2013 0.98 0.995 0.97 0.98 465,796
12/11/2013 1.02 1.02 0.9838 0.99 630,406
12/10/2013 1.08 1.08 1.01 1.01 842,963
12/09/2013 1.01 1.08 0.99 1.08 854,719
12/06/2013 1.06 1.09 1 1.01 687,041
12/05/2013 1.07 1.1 1.05 1.05 406,841
12/04/2013 1.06 1.09 1.05 1.08 483,869
12/03/2013 1.08 1.1 1.05 1.05 636,431
12/02/2013 1.16 1.16 1.07 1.09 574,237
11/29/2013 1.13 1.17 1.1 1.16 462,822
11/27/2013 1.1 1.13 1.05 1.1 982,541
11/26/2013 1.15 1.16 1.1 1.1 845,570
11/25/2013 1.11 1.18 1.11 1.17 444,149
11/22/2013 1.15 1.18 1.1 1.12 544,214
11/21/2013 1.18 1.2 1.12 1.15 796,474
11/20/2013 1.19 1.22 1.15 1.19 498,709
11/19/2013 1.2 1.22 1.18 1.19 241,370
11/18/2013 1.2 1.23 1.19 1.2 431,190
11/15/2013 1.21 1.23 1.19 1.2 319,428
11/14/2013 1.2 1.24 1.2 1.22 302,111
11/13/2013 1.2 1.22 1.195 1.2 444,476
11/12/2013 1.24 1.25 1.2 1.2 263,973
11/11/2013 1.25 1.26 1.2 1.24 206,280
11/08/2013 1.2 1.26 1.17 1.26 623,054
11/07/2013 1.23 1.26 1.2 1.2 297,400
11/06/2013 1.21 1.23 1.2 1.21 359,230
11/05/2013 1.18 1.21 1.18 1.2 363,646
11/04/2013 1.21 1.22 1.18 1.19 456,707
11/01/2013 1.22 1.24 1.19 1.23 904,517
10/31/2013 1.25 1.26 1.21 1.21 840,810
10/30/2013 1.31 1.34 1.25 1.26 365,050
10/29/2013 1.3 1.33 1.27 1.3 493,239
10/28/2013 1.38 1.42 1.3 1.31 539,912
10/25/2013 1.36 1.39 1.32 1.37 491,308
10/24/2013 1.33 1.38 1.33 1.38 352,183
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?