Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	X	PZG	0.4409	0.4424	0.43	0.4372	-0.0078	25,392	92	0.3887	0.4776
2024-04-23	X	PZG	0.4426	0.4561	0.4345	0.4424	-0.0016	61,129	87	0.3841	0.4827
2024-04-22	X	PZG	0.44	0.448	0.44	0.44	-0.0009	83,744	116	0.3822	0.4776
2024-04-19	X	PZG	0.4405	0.4562	0.4325	0.4431	0.0036	150,402	148	0.3822	0.4744
2024-04-18	X	PZG	0.45	0.4529	0.4376	0.441	-0.004	53,963	86	0.4024	0.4884
2024-04-17	X	PZG	0.441	0.4548	0.4401	0.445	0.0103	63,440	77	0.3841	0.4881
2024-04-16	X	PZG	0.4442	0.455	0.42	0.4347	-0.0154	238,069	188	0.3841	0.4946
2024-04-15	X	PZG	0.4562	0.4826	0.4481	0.4534	-0.0067	229,680	204	0.4062	0.4919
2024-04-12	X	PZG	0.4794	0.51	0.4524	0.4601	-0.0099	656,034	632	0.4207	0.5514
2024-04-11	X	PZG	0.465	0.471	0.459	0.4699	0.0114	150,437	136	0.4121	0.511
2024-04-10	X	PZG	0.462	0.4623	0.4394	0.4584	-0.0059	138,784	181	0.4125	0.521
2024-04-09	X	PZG	0.464	0.468	0.46	0.4679	0.0107	153,583	178	0.4186	0.5232
2024-04-08	X	PZG	0.4896	0.4896	0.433	0.4572	-0.0028	152,748	259	0.4054	0.5183
2024-04-05	X	PZG	0.45	0.48	0.45	0.46	0.0153	406,671	453	0.4277	0.5337
2024-04-04	X	PZG	0.464	0.464	0.4322	0.4426	-0.0278	182,337	157	0.3912	0.4764
2024-04-03	X	PZG	0.439	0.467	0.435	0.46	0.0202	397,400	446	0.4116	0.5145
2024-04-02	X	PZG	0.44	0.476	0.4315	0.4371		566,237	458	0.4314	0.5315
2024-04-01	X	PZG	0.42	0.448	0.4198	0.44	0.0344	479,506	447	0.3957	0.4884
2024-03-29	X	PZG	0.4099	0.419	0.398	0.4056	0.0081	0	0	0.3567	0.4548
2024-03-28	X	PZG	0.4099	0.419	0.398	0.4056	0.0081	1,420,773	463	0.3567	0.4548
2024-03-27	X	PZG	0.381	0.4019	0.381	0.4019	0.016	50,598	101	0.354	0.445
2024-03-26	X	PZG	0.404	0.418	0.385	0.385	-0.0186	70,626	87	0.3503	0.43
2024-03-25	X	PZG	0.402	0.4199	0.3999	0.4053	-0.0046	245,528	169	0.385	0.42
2024-03-22	X	PZG	0.394	0.4099	0.3902	0.4099	0.01	86,441	97	0.364	0.436
2024-03-21	X	PZG	0.395	0.399	0.3851	0.39	-0.0009	71,562	98	0.3476	0.42
2024-03-20	X	PZG	0.3834	0.398	0.3834	0.3949	0.0093	21,644	41	0.3476	0.4151
2024-03-19	X	PZG	0.398	0.406	0.3848	0.3848	0.0118	51,679	81	0.365	0.4396
2024-03-18	X	PZG	0.3929	0.40	0.3861	0.3861	-0.005	99,979	89	0.32	0.4469
2024-03-15	X	PZG	0.3931	0.4088	0.3833	0.405	0.0221	165,443	157	0.3476	0.4342
2024-03-14	X	PZG	0.384	0.395	0.3802	0.383	0.013	106,625	100	0.3338	0.4051
2024-03-13	X	PZG	0.375	0.40	0.375	0.38	0.0146	110,462	121	0.3576	0.4325
2024-03-12	X	PZG	0.391	0.397	0.359	0.374	0.009	170,584	202	0.3338	0.4342
2024-03-11	X	PZG	0.3552	0.3889	0.3552	0.3699	0.016	160,390	184	0.3383	0.4222
2024-03-08	X	PZG	0.34	0.37	0.3373	0.3592	0.0142	273,078	274	0.3119	0.38
2024-03-07	X	PZG	0.342	0.345	0.3338	0.345	0.003	44,272	66	0.3034	0.382
2024-03-06	X	PZG	0.336	0.345	0.3351	0.342	0.009	80,649	123	0.3049	0.3804
2024-03-05	X	PZG	0.345	0.345	0.3251	0.333	-0.0195	49,825	128	0.2912	0.3695
2024-03-04	X	PZG	0.32	0.345	0.3183	0.3446	0.0164	54,297	116	0.2836	0.3804
2024-03-01	X	PZG	0.3109	0.3385	0.3001	0.3321	0.0202	304,030	412	0.2744	0.3473
2024-02-29	X	PZG	0.318	0.3299	0.31	0.3119	-0.011	115,747	226	0.2835	0.3804
2024-02-28	X	PZG	0.3201	0.3321	0.3163	0.332	-0.0059	63,020	185	0.2835	0.3773
2024-02-27	X	PZG	0.345	0.3499	0.3106	0.3281	-0.0153	269,109	545	0.3018	0.369
2024-02-26	X	PZG	0.34	0.349	0.34	0.349	0.004	41,808	90	0.311	0.4108
2024-02-23	X	PZG	0.36	0.3609	0.345	0.345	-0.0143	146,840	219	0.306	0.3924
2024-02-22	X	PZG	0.36	0.3639	0.36	0.3601		50,640	57	0.3251	0.4091
2024-02-21	X	PZG	0.37	0.37	0.36	0.36	-0.0014	32,150	42	0.3274	0.4068
2024-02-20	X	PZG	0.37	0.37	0.36	0.3624	-0.0048	27,508	50	0.3274	0.4016
2024-02-19	X	PZG	0.3565	0.366	0.3565	0.366	0.002	0	0	0.3274	0.4091
2024-02-16	X	PZG	0.3565	0.366	0.3565	0.366	0.002	85,468	76	0.3274	0.4091
2024-02-15	X	PZG	0.362	0.3637	0.3571	0.358	-0.0022	31,414	41	0.3384	0.4091
2024-02-14	X	PZG	0.3646	0.3685	0.3526	0.3614	-0.0002	44,975	46	0.3225	0.4091
2024-02-13	X	PZG	0.353	0.353	0.3526	0.3528	0.0019	50,175	54	0.3225	0.4091
2024-02-12	X	PZG	0.38	0.38	0.351	0.351	-0.0022	58,915	72	0.3225	0.4091
2024-02-09	X	PZG	0.3493	0.3692	0.3487	0.3692	0.0182	47,939	66	0.3111	0.4016
2024-02-08	X	PZG	0.352	0.352	0.348	0.3488	-0.0012	23,286	36	0.3018	0.4091
2024-02-07	X	PZG	0.35	0.353	0.348	0.3507	-0.002	64,340	99	0.3018	0.4108
2024-02-06	X	PZG	0.354	0.355	0.35	0.35	0.0047	27,604	33	0.33	0.4091
2024-02-05	X	PZG	0.357	0.357	0.3494	0.35	-0.0031	31,305	24	0.3201	0.4124
2024-02-02	X	PZG	0.36	0.36	0.35	0.3531	-0.0044	99,390	61	0.311	0.408
2024-02-01	X	PZG	0.3614	0.3628	0.3521	0.3551	-0.005	143,882	114	0.3201	0.4124
2024-01-31	X	PZG	0.364	0.364	0.36	0.36	-0.0021	63,796	69	0.3201	0.4142
2024-01-30	X	PZG	0.3589	0.3668	0.3555	0.3637	0.005	35,171	60	0.3279	0.3918
2024-01-29	X	PZG	0.359	0.359	0.355	0.355	0.0032	32,379	67	0.35	0.3918
2024-01-26	X	PZG	0.3555	0.3589	0.355	0.355	0.0004	94,281	61	0.3201	0.4124