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 30, 2021 0.7900 0.7900 0.6621 0.7200 205,112 -0.04(-4.64%)
Nov 29, 2021 0.7700 0.7744 0.7500 0.7550 67,795 -0.01(-1.94%)
Nov 26, 2021 0.7700 0.7700 0.7500 0.7699 43,017 -0.01(-1.04%)
Nov 24, 2021 0.7400 0.7900 0.7400 0.7780 50,850 +0.03(+3.73%)
Nov 23, 2021 0.7600 0.8100 0.7416 0.7500 176,047 -0.05(-5.66%)
Nov 22, 2021 0.8000 0.8131 0.7950 0.7950 100,622 -0.01(-1.38%)
Nov 19, 2021 0.8100 0.8300 0.8061 0.8061 73,798 -0.00(-0.11%)
Nov 18, 2021 0.8400 0.8495 0.8099 0.8070 57,001 -0.03(-3.87%)
Nov 17, 2021 0.8147 0.8399 0.8147 0.8395 20,502 +0.02(+3.01%)
Nov 16, 2021 0.8500 0.8500 0.8050 0.8150 84,008 -0.04(-4.12%)
Nov 15, 2021 0.8400 0.8700 0.8200 0.8500 62,275 +0.01(+1.17%)
Nov 12, 2021 0.8780 0.8780 0.8401 0.8402 114,046 -0.00(-0.50%)
Nov 11, 2021 0.8500 0.8700 0.8423 0.8444 98,148 -0.00(-0.20%)
Nov 10, 2021 0.8699 0.8461 133,558 -0.02(-2.74%)
Nov 09, 2021 0.8500 0.8900 0.8400 0.8699 94,720 +0.02(+2.95%)
Nov 08, 2021 0.8500 0.8500 0.8302 0.8450 50,094 +0.01(+0.72%)
Nov 05, 2021 0.8000 0.8398 0.8000 0.8390 93,401 +0.04(+4.89%)
Nov 04, 2021 0.8200 0.8300 0.7966 0.7999 72,735 -0.00(-0.01%)
Nov 03, 2021 0.8300 0.8300 0.7950 0.8000 95,453 -0.03(-3.61%)
Nov 02, 2021 0.8700 0.8700 0.8199 0.8300 57,239 +0.01(+0.96%)
Nov 01, 2021 0.8200 0.8300 0.8001 0.8221 117,040 +0.02(+2.75%)
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%)
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.