ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,297.10
      -0.21%
      US Tech 100
      18,066.40
      -0.07%
      Dow Jones
      39,869.38
      -0.10%
      Brent Oil
      83.385
      0.22%
      Bitcoin
      66,247.87
      1.55%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Australia
      5. ASX
      6. Paragon Care Limited (PGC)

      7. Paragon Care Limited (PGC) Historical

      PGC Paragon Care Limited

      0.3575
      -0.0025 (-0.69%)
      May 17 2024 - Closed
      Delayed by 20 minutes

      PGC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.36 0.005 1.41% 0.355 0.36 0.35 896,947
      May 15 2024 0.355 0.00 0.00% 0.36 0.36 0.35 2,356,863
      May 14 2024 0.355 -0.005 -1.39% 0.355 0.36 0.355 584,910
      May 13 2024 0.36 0.0025 0.70% 0.36 0.3625 0.345 730,319
      May 10 2024 0.3575 0.005 1.42% 0.355 0.36 0.3525 1,679,908
      May 09 2024 0.3525 -0.0025 -0.70% 0.36 0.36 0.35 1,292,791
      May 08 2024 0.355 0.015 4.41% 0.345 0.375 0.34 1,459,312
      May 07 2024 0.34 0.02 6.25% 0.315 0.34 0.315 2,124,082
      May 06 2024 0.32 0.005 1.59% 0.32 0.325 0.3175 440,623
      May 03 2024 0.315 -0.005 -1.56% 0.32 0.3225 0.315 192,895
      May 02 2024 0.32 -0.005 -1.54% 0.3175 0.3275 0.315 364,909
      May 01 2024 0.325 0.00 0.00% 0.325 0.33 0.315 224,209
      Apr 30 2024 0.325 -0.015 -4.41% 0.325 0.335 0.325 383,852
      Apr 29 2024 0.34 0.00 0.00% 0.34 0.3425 0.335 155,880
      Apr 26 2024 0.34 0.00 0.00% 0.34 0.34 0.335 156,613
      Apr 24 2024 0.34 0.005 1.49% 0.34 0.3425 0.325 1,847,245
      Apr 23 2024 0.335 0.00 0.00% 0.335 0.335 0.32 756,324
      Apr 22 2024 0.335 0.01 3.08% 0.33 0.335 0.325 1,126,720
      Apr 19 2024 0.325 0.0025 0.78% 0.32 0.33 0.32 191,902
      Apr 18 2024 0.3225 0.0025 0.78% 0.325 0.325 0.32 195,192
      Apr 17 2024 0.32 0.00 0.00% 0.32 0.325 0.31 716,663
      Apr 16 2024 0.32 0.00 0.00% 0.33 0.33 0.315 290,970
      Apr 15 2024 0.32 -0.01 -3.03% 0.33 0.33 0.315 326,492
      Apr 12 2024 0.33 0.01 3.13% 0.32 0.33 0.32 352,267
      Apr 11 2024 0.32 -0.005 -1.54% 0.32 0.325 0.32 365,672
      Apr 10 2024 0.325 0.00 0.00% 0.325 0.325 0.32 427,367
      Apr 09 2024 0.325 0.00 0.00% 0.32 0.325 0.315 530,914
      Apr 08 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
      Apr 05 2024 0.325 0.01 3.17% 0.32 0.325 0.315 780,460
      Apr 04 2024 0.315 0.005 1.61% 0.31 0.315 0.305 1,641,048
      Apr 03 2024 0.31 -0.01 -3.13% 0.32 0.3225 0.31 1,052,638
      Apr 02 2024 0.32 0.01 3.23% 0.31 0.32 0.305 2,384,332
      Mar 28 2024 0.31 0.025 8.77% 0.295 0.31 0.2925 3,823,365
      Mar 27 2024 0.285 0.005 1.79% 0.28 0.29 0.28 913,939
      Mar 26 2024 0.28 -0.005 -1.75% 0.28 0.285 0.28 698,554
      Mar 25 2024 0.285 0.00 0.00% 0.285 0.285 0.28 582,414
      Mar 22 2024 0.285 0.015 5.56% 0.27 0.285 0.27 894,775
      Mar 21 2024 0.27 0.005 1.89% 0.265 0.27 0.265 11,415,855
      Mar 20 2024 0.265 0.005 1.92% 0.26 0.2675 0.255 1,111,517
      Mar 19 2024 0.26 0.00 0.00% 0.26 0.265 0.255 2,835,521
      Mar 18 2024 0.26 0.00 0.00% 0.26 0.26 0.255 1,736,848
      Mar 15 2024 0.26 0.00 0.00% 0.26 0.26 0.255 2,131,060
      Mar 14 2024 0.26 0.00 0.00% 0.26 0.26 0.255 1,268,487
      Mar 13 2024 0.26 0.01 4.00% 0.255 0.26 0.255 990,256
      Mar 12 2024 0.25 -0.01 -3.85% 0.265 0.2675 0.25 1,840,305
      Mar 11 2024 0.26 -0.005 -1.89% 0.27 0.27 0.255 3,917,171
      Mar 08 2024 0.265 -0.005 -1.85% 0.27 0.275 0.26 7,606,820
      Mar 07 2024 0.27 0.01 3.85% 0.27 0.2775 0.265 4,722,764
      Mar 06 2024 0.26 -0.03 -10.34% 0.29 0.29 0.255 2,800,144
      Mar 05 2024 0.29 0.085 41.46% 0.25 0.31 0.245 7,799,998
      Mar 04 2024 0.205 0.00 0.00% 0.205 0.205 0.205 0.00
      Mar 01 2024 0.205 0.00 0.00% 0.205 0.205 0.205 0.00
      Feb 29 2024 0.205 -0.005 -2.38% 0.22 0.22 0.20 924,055
      Feb 28 2024 0.21 0.005 2.44% 0.215 0.215 0.21 247,430
      Feb 27 2024 0.205 -0.01 -4.65% 0.215 0.215 0.205 359,554
      Feb 26 2024 0.215 0.005 2.38% 0.205 0.215 0.205 137,317
      Feb 23 2024 0.21 0.00 0.00% 0.21 0.21 0.21 113,202
      Feb 22 2024 0.21 0.0075 3.70% 0.21 0.21 0.21 71,230
      Feb 21 2024 0.2025 -0.005 -2.41% 0.205 0.21 0.20 625,948
      Feb 20 2024 0.2075 -0.0075 -3.49% 0.215 0.225 0.205 810,608
      Feb 19 2024 0.215 0.0025 1.18% 0.215 0.215 0.215 112,241

      Your Recent History

      ASX
      PGC
      Paragon Care
      LSE
      0WA0
      Lyxor Ucits Etf Msci Mal...
      COIN
      ETHOSGBP
      BIT
      F17438
      Vontobel Financial Produ...
      TSXV
      PGX
      Prosper Gold
      MRTX
      GENKIBTC
      Genki
      EU
      ALHEX
      Hexaom
      USOTC
      RFLOS
      RSE Archive (GM)
      BIT
      F25256
      Vontobel Financial Produ...
      BIT
      UC2V7E
      Unicredit Bank
      LSE
      UEM
      Utilico Emerging Markets
      EU
      MLBMD
      Beaconsmind
      COIN
      PKOINBTC
      Pocketcoin
      ASX
      IPG
      IPD
      BIT
      S5NIOL
      Societe Generale Effekten
      BIT
      Q00673
      Leonteq Securities
      Delayed Upgrade Clock