ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pan Global Resource Inc (TSV:PGZ)

0.1550 +0.0050 (+3.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.1500 0.1600 0.1500 0.1550 272,862 +0.01(+3.33%)
Sep 30, 2025 0.1550 0.1550 0.1450 0.1500 229,500 -0.01(-3.23%)
Sep 29, 2025 0.1500 0.1600 0.1500 0.1550 530,704 +0.01(+6.90%)
Sep 26, 2025 0.1350 0.1500 0.1350 0.1450 693,094 +0.00(+3.57%)
Sep 25, 2025 0.1300 0.1400 0.1300 0.1400 127,121 +0.01(+7.69%)
Sep 24, 2025 0.1350 0.1350 0.1300 0.1300 44,015 +0.00(+0.00%)
Sep 23, 2025 0.1300 0.1300 0.1250 0.1300 246,076 -0.00(-2.26%)
Sep 22, 2025 0.1350 0.1350 0.1250 0.1330 720,031 +0.00(+2.31%)
Sep 19, 2025 0.1400 0.1400 0.1300 0.1300 304,755 -0.01(-3.70%)
Sep 18, 2025 0.1400 0.1400 0.1300 0.1350 1,597,638 -0.01(-3.57%)
Sep 17, 2025 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Sep 16, 2025 0.1400 0.1400 0.1300 0.1400 394,040 +0.00(+0.00%)
Sep 15, 2025 0.1300 0.1400 0.1300 0.1400 262,000 +0.01(+7.69%)
Sep 12, 2025 0.1400 0.1400 0.1300 0.1300 461,870 -0.01(-3.70%)
Sep 11, 2025 0.1350 0.1350 0.1350 0.1350 147,169 +0.01(+3.85%)
Sep 10, 2025 0.1300 0.1350 0.1250 0.1300 910,290 -0.01(-3.70%)
Sep 09, 2025 0.1350 0.1350 0.1300 0.1350 560,514 +0.01(+3.85%)
Sep 08, 2025 0.1300 0.1300 0.1300 0.1300 335,690 +0.00(+0.00%)
Sep 05, 2025 0.1300 0.1400 0.1250 0.1300 211,843 -0.01(-3.70%)
Sep 04, 2025 0.1350 0.1400 0.1350 0.1350 102,000 +0.00(+0.00%)
Sep 03, 2025 0.1300 0.1350 0.1300 0.1350 163,750 +0.01(+3.85%)
Sep 02, 2025 0.1300 0.1350 0.1300 0.1300 393,308 +0.00(+0.00%)
Aug 29, 2025 0.1300 0 +0.00(+0.00%)
Aug 28, 2025 0.1300 0.1300 0.1250 0.1300 142,261 -0.01(-3.70%)
Aug 27, 2025 0.1350 0.1350 0.1300 0.1350 59,100 +0.00(+0.00%)
Aug 26, 2025 0.1300 0.1350 0.1300 0.1350 113,130 +0.01(+3.85%)
Aug 25, 2025 0.1350 0.1350 0.1300 0.1300 253,556 -0.01(-3.70%)
Aug 22, 2025 0.1400 0.1400 0.1300 0.1350 291,525 -0.01(-3.57%)
Aug 21, 2025 0.1450 0.1450 0.1350 0.1400 157,500 +0.00(+0.00%)
Aug 20, 2025 0.1450 0.1450 0.1400 0.1400 41,800 +0.00(+0.00%)
Aug 19, 2025 0.1500 0.1500 0.1400 0.1400 264,922 -0.00(-3.45%)
Aug 18, 2025 0.1500 0.1500 0.1400 0.1450 42,980 +0.00(+0.00%)
Aug 15, 2025 0.1450 0.1500 0.1450 0.1450 42,000 -0.01(-3.33%)
Aug 14, 2025 0.1400 0.1500 0.1350 0.1500 282,003 +0.01(+7.14%)
Aug 13, 2025 0.1450 0.1500 0.1400 0.1400 83,500 -0.00(-3.45%)
Aug 12, 2025 0.1500 0.1500 0.1450 0.1450 184,275 -0.01(-3.33%)
Aug 11, 2025 0.1600 0.1600 0.1500 0.1500 289,363 -0.01(-3.23%)
Aug 08, 2025 0.1650 0.1650 0.1550 0.1550 125,866 -0.02(-8.82%)
Aug 07, 2025 0.1700 0.1700 0.1550 0.1700 224,888 +0.00(+0.00%)
Aug 06, 2025 0.1650 0.1700 0.1600 0.1700 333,594 +0.01(+6.25%)
Aug 05, 2025 0.1600 0.1600 0.1600 0.1600 291,514 +0.01(+6.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.