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

Paramount Gold and Silver (NY: PZG )

0.5088 -0.1178 (-18.80%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 29, 2019 0.8000 0.8015 0.7500 0.7900 23,700 -0.01(-0.94%)
Nov 27, 2019 0.8000 0.8070 0.7950 0.7975 11,400 -0.00(-0.32%)
Nov 26, 2019 0.8500 0.8500 0.8000 0.8001 36,161 -0.03(-3.60%)
Nov 25, 2019 0.8300 0.8500 0.8300 0.8300 34,464 -0.01(-1.06%)
Nov 22, 2019 0.8200 0.8397 0.8200 0.8389 7,200 +0.02(+2.32%)
Nov 21, 2019 0.8100 0.8300 0.8057 0.8199 15,640 +0.01(+1.22%)
Nov 20, 2019 0.8300 0.8464 0.8100 0.8100 31,370 -0.02(-2.40%)
Nov 19, 2019 0.7828 0.8300 0.7400 0.8299 51,134 +0.07(+9.13%)
Nov 18, 2019 0.7200 0.7605 0.7200 0.7605 104,828 +0.07(+10.22%)
Nov 15, 2019 0.6900 0.7000 0.6800 0.6900 21,900 -0.02(-2.82%)
Nov 14, 2019 0.6988 0.7165 0.6988 0.7100 3,795 +0.01(+1.68%)
Nov 13, 2019 0.6780 0.7000 0.6780 0.6983 24,870 +0.02(+3.22%)
Nov 12, 2019 0.6700 0.6800 0.6700 0.6765 24,176 +0.01(+0.97%)
Nov 11, 2019 0.6700 0.6900 0.6700 0.6700 2,290 -0.00(-0.50%)
Nov 08, 2019 0.6700 0.6950 0.6700 0.6734 8,600 -0.02(-2.90%)
Nov 07, 2019 0.7200 0.7200 0.6900 0.6935 16,790 -0.02(-2.32%)
Nov 06, 2019 0.7100 0.7300 0.6900 0.7100 14,740 +0.02(+3.48%)
Nov 05, 2019 0.6700 0.7000 0.6700 0.6861 18,026 -0.01(-1.99%)
Nov 04, 2019 0.6810 0.7475 0.6800 0.7000 37,097 +0.00(+0.56%)
Nov 01, 2019 0.6850 0.7000 0.6800 0.6961 11,700 +0.00(+0.35%)
Oct 31, 2019 0.6750 0.7000 0.6750 0.6937 28,844 +0.02(+2.33%)
Oct 30, 2019 0.6750 0.6968 0.6750 0.6779 22,409 -0.00(-0.24%)
Oct 29, 2019 0.6810 0.6999 0.6702 0.6795 25,883 -0.02(-2.90%)
Oct 28, 2019 0.7050 0.7067 0.6907 0.6998 28,635 -0.00(-0.17%)
Oct 25, 2019 0.7400 0.7400 0.7010 0.7010 33,100 -0.02(-3.31%)
Oct 24, 2019 0.7249 0.7400 0.7100 0.7250 12,863 +0.02(+2.79%)
Oct 23, 2019 0.7000 0.7300 0.7000 0.7053 27,195 +0.00(+0.04%)
Oct 22, 2019 0.7020 0.7149 0.7020 0.7050 10,872 -0.01(-1.78%)
Oct 21, 2019 0.7100 0.7468 0.7000 0.7178 4,111 -0.00(-0.31%)
Oct 18, 2019 0.6950 0.7400 0.6950 0.7200 7,000 +0.02(+2.86%)
Oct 17, 2019 0.6944 0.7125 0.6850 0.7000 15,749 +0.00(+0.10%)
Oct 16, 2019 0.7200 0.7200 0.6900 0.6993 30,470 -0.00(-0.36%)
Oct 15, 2019 0.7500 0.7500 0.7000 0.7018 29,950 -0.05(-6.34%)
Oct 14, 2019 0.7925 0.7934 0.7400 0.7493 15,391 -0.01(-0.73%)
Oct 11, 2019 0.7700 0.7700 0.7400 0.7548 26,500 +0.00(+0.64%)
Oct 10, 2019 0.7500 0.7600 0.7500 0.7500 39,337 -0.00(-0.64%)
Oct 09, 2019 0.7600 0.7899 0.7548 0.7548 84,358 +0.00(+0.00%)
Oct 08, 2019 0.7500 0.8000 0.7405 0.7548 255,983 +0.06(+9.39%)
Oct 07, 2019 0.6700 0.7000 0.6600 0.6900 31,889 +0.04(+6.15%)
Oct 04, 2019 0.6900 0.6900 0.6500 0.6500 12,300 -0.03(-4.38%)
Oct 03, 2019 0.6510 0.6900 0.6500 0.6798 22,077 +0.04(+6.22%)
Oct 02, 2019 0.6900 0.7000 0.6400 0.6400 50,971 -0.05(-7.23%)
Oct 01, 2019 0.7080 0.7080 0.6795 0.6899 7,683 +0.01(+0.91%)
Sep 30, 2019 0.7100 0.7147 0.6600 0.6837 82,082 -0.04(-5.04%)
Sep 27, 2019 0.7680 0.7680 0.7200 0.7200 27,400 -0.03(-4.00%)
Sep 26, 2019 0.7100 0.7680 0.7100 0.7500 6,427 +0.03(+4.17%)
Sep 25, 2019 0.7600 0.7900 0.7100 0.7200 117,060 -0.01(-0.84%)
Sep 24, 2019 0.7510 0.8099 0.7200 0.7261 241,943 -0.05(-6.91%)
Sep 23, 2019 0.7900 0.8200 0.7700 0.7800 38,547 -0.03(-3.70%)
Sep 20, 2019 0.7800 0.8214 0.7800 0.8100 47,600 +0.03(+3.58%)
Sep 19, 2019 0.8100 0.8100 0.7800 0.7820 8,990 -0.01(-0.74%)
Sep 18, 2019 0.7950 0.7950 0.7800 0.7878 21,979 +0.00(+0.48%)
Sep 17, 2019 0.8100 0.8300 0.7800 0.7840 49,000 +0.00(+0.38%)
Sep 16, 2019 0.7839 0.8240 0.7800 0.7810 87,573 +0.00(+0.13%)
Sep 13, 2019 0.8100 0.8500 0.7800 0.7800 12,900 -0.03(-3.70%)
Sep 12, 2019 0.8200 0.8350 0.7900 0.8100 33,062 +0.00(+0.00%)
Sep 11, 2019 0.8290 0.8350 0.8000 0.8100 29,411 -0.02(-2.37%)
Sep 10, 2019 0.7800 0.8298 0.7800 0.8297 27,582 +0.03(+3.91%)
Sep 09, 2019 0.8500 0.8500 0.7300 0.7985 91,608 -0.05(-5.41%)
Sep 06, 2019 0.8200 0.8850 0.8200 0.8442 20,800 +0.02(+2.95%)
Sep 05, 2019 0.8600 0.8600 0.8101 0.8200 18,016 -0.07(-7.76%)
Sep 04, 2019 0.9000 0.9000 0.8600 0.8890 34,815 -0.02(-2.31%)
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.