Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paramount Gold and Silver (NY: PZG )

0.5117 -0.0105 (-2.01%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.8500 0.8800 0.7900 0.8001 116,097 -0.05(-5.87%)
Oct 28, 2021 0.8900 0.8900 0.8200 0.8500 75,447 -0.00(-0.15%)
Oct 27, 2021 0.9100 0.9100 0.8513 0.8513 121,032 -0.03(-3.26%)
Oct 26, 2021 0.8600 0.8800 116,181 +0.03(+4.08%)
Oct 25, 2021 0.8500 0.8500 0.8300 0.8455 36,015 +0.01(+0.74%)
Oct 22, 2021 0.8300 0.8548 0.8204 0.8393 43,870 +0.02(+1.82%)
Oct 21, 2021 0.8100 0.8700 0.8100 0.8243 64,552 -0.01(-1.28%)
Oct 20, 2021 0.8299 0.8498 0.8200 0.8350 25,238 +0.01(+0.60%)
Oct 19, 2021 0.8200 0.8499 0.8000 0.8300 116,856 -0.02(-2.35%)
Oct 18, 2021 0.8500 0.8500 0.8160 0.8500 16,525 +0.01(+1.19%)
Oct 15, 2021 0.8700 0.8700 0.8400 0.8400 27,258 -0.01(-1.22%)
Oct 14, 2021 0.8900 0.9000 0.8500 0.8504 57,115 -0.03(-3.67%)
Oct 13, 2021 0.8500 0.9100 0.8400 0.8828 172,727 +0.04(+5.10%)
Oct 12, 2021 0.8460 0.8500 0.8350 0.8400 19,610 +0.00(+0.08%)
Oct 11, 2021 0.8400 0.8500 0.8128 0.8393 18,174 +0.01(+1.72%)
Oct 08, 2021 0.8500 0.8500 0.8046 0.8251 30,442 +0.00(+0.50%)
Oct 07, 2021 0.8300 0.8491 0.7834 0.8210 86,396 +0.01(+1.11%)
Oct 06, 2021 0.8286 0.8420 0.7884 0.8120 39,165 +0.01(+1.75%)
Oct 05, 2021 0.8000 0.8000 0.7730 0.7980 27,757 -0.00(-0.25%)
Oct 04, 2021 0.8200 0.8483 0.7966 0.8000 35,433 -0.02(-2.44%)
Oct 01, 2021 0.8400 0.8500 0.7929 0.8200 116,379 +0.00(+0.00%)
Sep 30, 2021 0.7704 0.8200 0.7703 0.8200 38,892 +0.05(+6.44%)
Sep 29, 2021 0.8100 0.8100 0.7701 0.7704 40,563 -0.01(-1.36%)
Sep 28, 2021 0.8100 0.8100 0.7810 0.7810 50,326 -0.02(-2.74%)
Sep 27, 2021 0.8000 0.8291 0.7932 0.8030 16,848 +0.00(+0.34%)
Sep 24, 2021 0.7900 0.8094 0.7900 0.8003 59,504 +0.00(+0.04%)
Sep 23, 2021 0.8200 0.8282 0.8000 0.8000 43,621 -0.02(-2.07%)
Sep 22, 2021 0.8340 0.8389 0.8000 0.8169 39,126 +0.01(+0.81%)
Sep 21, 2021 0.8000 0.8392 0.8000 0.8103 54,173 +0.01(+1.29%)
Sep 20, 2021 0.8000 0.8275 0.7841 0.8000 102,361 -0.05(-5.90%)
Sep 17, 2021 0.8350 0.8689 0.8036 0.8502 100,088 +0.02(+2.43%)
Sep 16, 2021 0.8400 0.8873 0.8300 0.8300 73,128 -0.03(-3.85%)
Sep 15, 2021 0.8590 0.8873 0.8300 0.8632 49,409 +0.00(+0.49%)
Sep 14, 2021 0.8302 0.8879 0.8302 0.8590 54,101 +0.01(+1.04%)
Sep 13, 2021 0.8600 0.9059 0.8500 0.8502 1,933,288 -0.01(-1.71%)
Sep 10, 2021 0.8700 0.9055 0.8650 0.8650 28,252 -0.01(-1.59%)
Sep 09, 2021 0.9200 0.9225 0.8790 0.8790 57,355 -0.01(-1.46%)
Sep 08, 2021 0.9200 0.9479 0.8855 0.8920 67,920 -0.05(-5.11%)
Sep 07, 2021 0.9400 0.9495 0.9021 0.9400 60,476 +0.01(+1.08%)
Sep 03, 2021 0.9500 0.9500 0.9274 0.9300 44,128 +0.00(+0.37%)
Sep 02, 2021 0.9700 0.9700 0.9132 0.9266 74,649 -0.01(-1.16%)
Sep 01, 2021 0.9200 0.9659 0.8900 0.9375 130,542 +0.05(+5.93%)
Aug 31, 2021 0.9000 0.9288 0.8700 0.8850 84,581 +0.02(+2.05%)
Aug 30, 2021 0.8600 0.8897 0.8500 0.8672 97,924 +0.02(+2.02%)
Aug 27, 2021 0.8420 0.8899 0.8246 0.8500 178,742 -0.01(-1.72%)
Aug 26, 2021 0.8300 0.8895 0.8300 0.8649 69,677 +0.02(+2.78%)
Aug 25, 2021 0.8500 0.8798 0.8400 0.8415 22,334 -0.01(-1.00%)
Aug 24, 2021 0.8500 0.8899 0.8500 0.8500 72,315 -0.01(-1.16%)
Aug 23, 2021 0.8100 0.8813 0.8000 0.8600 128,076 +0.03(+3.01%)
Aug 20, 2021 0.8300 0.8500 0.7806 0.8349 111,232 +0.01(+1.82%)
Aug 19, 2021 0.8239 0.8239 0.7602 0.8200 241,997 +0.00(+0.17%)
Aug 18, 2021 0.8068 0.8400 0.8066 0.8186 24,946 +0.01(+1.48%)
Aug 17, 2021 0.8000 0.8289 0.7950 0.8067 88,993 +0.01(+1.47%)
Aug 16, 2021 0.8600 0.8600 0.7900 0.7950 244,587 -0.05(-5.67%)
Aug 13, 2021 0.8500 0.8500 0.8318 0.8428 29,178 +0.00(+0.27%)
Aug 12, 2021 0.8740 0.8752 0.8340 0.8405 37,461 -0.02(-2.27%)
Aug 11, 2021 0.8500 0.8800 0.8401 0.8600 53,620 +0.02(+1.78%)
Aug 10, 2021 0.8600 0.8660 0.8410 0.8450 40,019 -0.01(-0.71%)
Aug 09, 2021 0.8611 0.8658 0.8510 0.8510 23,741 -0.02(-1.94%)
Aug 06, 2021 0.8900 0.8900 0.8620 0.8678 52,001 -0.02(-2.45%)
Aug 05, 2021 0.9054 0.9095 0.8800 0.8896 79,444 -0.01(-1.16%)
Aug 04, 2021 0.8800 0.9159 0.8800 0.9000 137,306 +0.01(+1.12%)
Aug 03, 2021 0.9200 0.9222 0.8900 0.8900 117,422 -0.02(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.