Register to chat with like-minded investors on our interactive forums.
PGZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 10.0689 | 0.12 | 1.19% | 9.97 | 10.10 | 9.97 | 10,082 |
| May 02 2024 | 9.95 | 0.04 | 0.40% | 10.00 | 10.00 | 9.91 | 11,128 |
| May 01 2024 | 9.91 | 0.08 | 0.81% | 9.86 | 9.93 | 9.86 | 12,070 |
| Apr 30 2024 | 9.83 | -0.03 | -0.25% | 9.87 | 9.9499 | 9.83 | 17,988 |
| Apr 29 2024 | 9.855 | 0.01 | 0.05% | 9.84 | 9.90 | 9.84 | 7,680 |
| Apr 26 2024 | 9.85 | 0.06 | 0.66% | 9.82 | 9.91 | 9.7985 | 22,298 |
| Apr 25 2024 | 9.785 | -0.09 | -0.86% | 9.79 | 9.796 | 9.74 | 18,023 |
| Apr 24 2024 | 9.87 | -0.01 | -0.09% | 9.87 | 9.90 | 9.84 | 8,420 |
| Apr 23 2024 | 9.8792 | 0.12 | 1.22% | 9.76 | 9.88 | 9.76 | 16,472 |
| Apr 22 2024 | 9.76 | 0.09 | 0.93% | 9.68 | 9.76 | 9.68 | 46,998 |
| Apr 19 2024 | 9.67 | 0.01 | 0.10% | 9.50 | 9.74 | 9.46 | 26,573 |
| Apr 18 2024 | 9.66 | -0.07 | -0.69% | 9.74 | 9.74 | 9.64 | 39,076 |
| Apr 17 2024 | 9.727 | 0.03 | 0.28% | 9.73 | 9.73 | 9.7003 | 22,920 |
| Apr 16 2024 | 9.70 | -0.04 | -0.37% | 9.74 | 9.74 | 9.63 | 22,688 |
| Apr 15 2024 | 9.7364 | -0.21 | -2.15% | 9.90 | 9.95 | 9.71 | 44,167 |
| Apr 12 2024 | 9.95 | -0.15 | -1.49% | 10.12 | 10.12 | 9.94 | 14,645 |
| Apr 11 2024 | 10.10 | 0.02 | 0.20% | 10.04 | 10.2737 | 10.03 | 28,146 |
| Apr 10 2024 | 10.08 | -0.22 | -2.12% | 10.24 | 10.24 | 10.0101 | 28,092 |
| Apr 09 2024 | 10.2986 | 0.03 | 0.28% | 10.29 | 10.30 | 10.2742 | 7,782 |
| Apr 08 2024 | 10.27 | -0.01 | -0.10% | 10.24 | 10.31 | 10.24 | 18,738 |
| Apr 05 2024 | 10.2799 | 0.06 | 0.59% | 10.19 | 10.30 | 10.18 | 15,763 |
| Apr 04 2024 | 10.22 | -0.04 | -0.39% | 10.30 | 10.30 | 10.22 | 12,567 |
| Apr 03 2024 | 10.26 | 0.04 | 0.39% | 10.24 | 10.26 | 10.20 | 19,457 |
| Apr 02 2024 | 10.22 | -0.07 | -0.68% | 10.25 | 10.29 | 10.17 | 17,388 |
| Apr 01 2024 | 10.29 | -0.04 | -0.39% | 10.29 | 10.39 | 10.27 | 19,342 |
| Mar 28 2024 | 10.33 | -0.05 | -0.48% | 10.40 | 10.43 | 10.33 | 27,457 |
| Mar 27 2024 | 10.38 | 0.05 | 0.48% | 10.41 | 10.41 | 10.33 | 29,630 |
| Mar 26 2024 | 10.33 | 0.05 | 0.49% | 10.32 | 10.375 | 10.30 | 20,348 |
| Mar 25 2024 | 10.28 | -0.02 | -0.19% | 10.29 | 10.34 | 10.26 | 16,075 |
| Mar 22 2024 | 10.30 | -0.05 | -0.48% | 10.36 | 10.36 | 10.30 | 18,729 |
| Mar 21 2024 | 10.35 | 0.06 | 0.58% | 10.29 | 10.39 | 10.29 | 16,353 |
| Mar 20 2024 | 10.29 | 0.00 | 0.00% | 10.28 | 10.301 | 10.2444 | 10,610 |
| Mar 19 2024 | 10.29 | -0.09 | -0.87% | 10.31 | 10.349 | 10.2201 | 17,362 |
| Mar 18 2024 | 10.38 | 0.15 | 1.47% | 10.24 | 10.45 | 10.24 | 18,956 |
| Mar 15 2024 | 10.23 | -0.03 | -0.29% | 10.21 | 10.2799 | 10.21 | 9,022 |
| Mar 14 2024 | 10.26 | -0.14 | -1.35% | 10.46 | 10.46 | 10.18 | 34,200 |
| Mar 13 2024 | 10.40 | -0.09 | -0.81% | 10.40 | 10.5908 | 10.40 | 19,036 |
| Mar 12 2024 | 10.485 | -0.05 | -0.47% | 10.59 | 10.59 | 10.416 | 21,252 |
| Mar 11 2024 | 10.535 | 0.17 | 1.68% | 10.37 | 10.5708 | 10.361 | 37,026 |
| Mar 08 2024 | 10.361 | 0.11 | 1.08% | 10.27 | 10.41 | 10.27 | 21,971 |
| Mar 07 2024 | 10.25 | 0.02 | 0.19% | 10.21 | 10.32 | 10.21 | 11,829 |
| Mar 06 2024 | 10.231 | 0.04 | 0.40% | 10.18 | 10.28 | 10.18 | 14,556 |
| Mar 05 2024 | 10.19 | -0.02 | -0.20% | 10.22 | 10.22 | 10.18 | 11,930 |
| Mar 04 2024 | 10.21 | 0.00 | 0.00% | 10.20 | 10.22 | 10.1829 | 19,229 |
| Mar 01 2024 | 10.21 | 0.14 | 1.39% | 10.07 | 10.24 | 10.07 | 33,147 |
| Feb 29 2024 | 10.07 | 0.10 | 1.00% | 10.01 | 10.09 | 9.998 | 25,830 |
| Feb 28 2024 | 9.97 | -0.01 | -0.10% | 9.91 | 10.00 | 9.91 | 22,639 |
| Feb 27 2024 | 9.98 | 0.07 | 0.71% | 9.99 | 10.0298 | 9.96 | 23,414 |
| Feb 26 2024 | 9.91 | -0.01 | -0.10% | 9.95 | 9.97 | 9.91 | 17,484 |
| Feb 23 2024 | 9.92 | 0.01 | 0.10% | 9.91 | 9.9644 | 9.89 | 31,464 |
| Feb 22 2024 | 9.91 | 0.00 | 0.00% | 9.96 | 9.96 | 9.91 | 22,103 |
| Feb 21 2024 | 9.91 | -0.03 | -0.30% | 9.90 | 9.94 | 9.90 | 18,693 |
| Feb 20 2024 | 9.94 | -0.14 | -1.39% | 10.00 | 10.23 | 9.905 | 33,473 |
| Feb 16 2024 | 10.08 | -0.15 | -1.42% | 10.16 | 10.16 | 10.02 | 17,700 |
| Feb 15 2024 | 10.225 | 0.15 | 1.44% | 10.06 | 10.25 | 10.06 | 21,281 |
| Feb 14 2024 | 10.08 | 0.02 | 0.20% | 10.02 | 10.13 | 10.0138 | 17,483 |
| Feb 13 2024 | 10.06 | -0.29 | -2.80% | 10.12 | 10.12 | 9.9601 | 26,893 |
| Feb 12 2024 | 10.35 | 0.18 | 1.77% | 10.15 | 10.35 | 10.15 | 23,396 |
| Feb 09 2024 | 10.17 | 0.02 | 0.20% | 10.13 | 10.17 | 10.12 | 25,881 |
| Feb 08 2024 | 10.15 | 0.02 | 0.18% | 10.09 | 10.16 | 10.09 | 11,564 |
| Feb 07 2024 | 10.1322 | 0.06 | 0.62% | 10.10 | 10.14 | 10.0699 | 12,563 |
| Feb 06 2024 | 10.07 | 0.01 | 0.10% | 10.05 | 10.1197 | 10.05 | 6,692 |
