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 -0.0083 (-1.60%)
Official Closing Price Updated: 6:30 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 (%)
Dec 31, 2018 0.8500 0.8750 0.8300 0.8300 67,000 -0.02(-2.35%)
Dec 28, 2018 0.8300 0.8600 0.8300 0.8500 44,000 +0.02(+2.41%)
Dec 27, 2018 0.8500 0.8700 0.8300 0.8300 40,429 -0.02(-2.35%)
Dec 26, 2018 0.8700 0.8801 0.8500 0.8500 33,919 -0.01(-1.16%)
Dec 24, 2018 0.8700 0.8800 0.8600 0.8600 22,200 -0.01(-1.15%)
Dec 21, 2018 0.8900 0.9000 0.8600 0.8700 12,800 -0.02(-2.25%)
Dec 20, 2018 0.8701 0.9050 0.8700 0.8900 38,537 +0.01(+1.14%)
Dec 19, 2018 0.8710 0.9174 0.8500 0.8800 42,007 +0.01(+1.15%)
Dec 18, 2018 0.9200 0.9200 0.8700 0.8700 49,401 -0.02(-2.25%)
Dec 17, 2018 0.9100 0.9200 0.8620 0.8900 22,259 -0.01(-1.11%)
Dec 14, 2018 0.8700 0.9100 0.8700 0.9000 50,000 +0.03(+3.45%)
Dec 13, 2018 0.8900 0.9000 0.8600 0.8700 73,394 -0.03(-3.33%)
Dec 12, 2018 0.9000 0.9135 0.8955 0.9000 117,770 -0.01(-1.10%)
Dec 11, 2018 0.9150 0.9225 0.9000 0.9100 42,325 +0.01(+1.11%)
Dec 10, 2018 0.9500 0.9500 0.9000 0.9000 39,626 -0.02(-2.17%)
Dec 07, 2018 0.9800 1.010 0.9200 0.9200 318,300 -0.06(-6.12%)
Dec 06, 2018 1.000 1.020 0.9800 0.9800 56,902 -0.02(-2.00%)
Dec 04, 2018 1.000 1.020 0.9900 1.000 27,400 +0.01(+0.50%)
Dec 03, 2018 0.9800 1.000 0.9800 0.9950 23,142 +0.03(+2.58%)
Nov 30, 2018 1.030 1.030 0.9700 0.9700 25,300 -0.04(-3.96%)
Nov 29, 2018 1.000 1.020 0.9800 1.010 42,790 +0.00(+0.00%)
Nov 28, 2018 1.010 1.020 1.010 1.010 36,929 -0.01(-0.98%)
Nov 27, 2018 1.030 1.040 1.010 1.020 30,486 -0.01(-0.97%)
Nov 26, 2018 1.040 1.050 1.030 1.030 12,986 -0.02(-1.90%)
Nov 23, 2018 1.040 1.060 1.030 1.050 10,200 +0.02(+1.45%)
Nov 21, 2018 1.035 1.035 1.035 0 +0.00(+0.49%)
Nov 20, 2018 1.050 1.060 1.030 1.030 27,267 -0.02(-1.90%)
Nov 19, 2018 1.060 1.080 1.050 1.050 8,569 -0.01(-0.94%)
Nov 16, 2018 1.050 1.080 1.050 1.060 25,000 +0.00(+0.00%)
Nov 15, 2018 1.050 1.060 1.050 1.060 36,230 +0.01(+0.95%)
Nov 14, 2018 1.050 1.060 1.050 1.050 8,030 +0.00(+0.00%)
Nov 13, 2018 1.050 1.060 1.050 1.050 21,317 +0.00(+0.00%)
Nov 12, 2018 1.050 1.070 1.050 1.050 8,831 -0.01(-0.94%)
Nov 09, 2018 1.050 1.060 1.050 1.060 21,200 +0.00(+0.00%)
Nov 08, 2018 1.050 1.070 1.050 1.060 8,007 +0.00(+0.00%)
Nov 07, 2018 1.040 1.060 1.032 1.060 9,243 +0.03(+2.91%)
Nov 06, 2018 1.030 1.059 1.030 1.030 12,131 +0.00(+0.00%)
Nov 05, 2018 1.040 1.070 1.030 1.030 7,695 -0.01(-0.96%)
Nov 02, 2018 1.060 1.070 1.030 1.040 11,000 -0.01(-0.95%)
Nov 01, 2018 1.070 1.070 1.010 1.050 17,027 -0.02(-1.87%)
Oct 31, 2018 1.030 1.070 1.020 1.070 15,268 +0.03(+2.88%)
Oct 30, 2018 1.030 1.050 1.030 1.040 18,439 +0.00(+0.00%)
Oct 29, 2018 1.110 1.110 1.040 1.040 42,869 -0.08(-7.14%)
Oct 26, 2018 1.120 1.120 1.050 1.120 21,300 +0.04(+3.70%)
Oct 25, 2018 1.150 1.160 1.080 1.080 32,370 -0.09(-7.67%)
Oct 24, 2018 1.130 1.170 1.130 1.170 14,891 +0.03(+2.61%)
Oct 23, 2018 1.130 1.140 1.130 1.140 2,862 -0.02(-1.72%)
Oct 22, 2018 1.160 1.240 1.160 1.160 35,851 +0.00(+0.00%)
Oct 19, 2018 1.190 1.200 1.160 1.160 19,000 -0.04(-3.33%)
Oct 18, 2018 1.180 1.200 1.150 1.200 19,730 +0.05(+4.35%)
Oct 17, 2018 1.160 1.170 1.140 1.150 13,312 +0.00(+0.44%)
Oct 16, 2018 1.170 1.170 1.140 1.145 8,257 -0.03(-2.97%)
Oct 15, 2018 1.150 1.180 1.130 1.180 47,853 +0.07(+6.31%)
Oct 12, 2018 1.100 1.110 1.050 1.110 26,600 +0.03(+2.78%)
Oct 11, 2018 1.080 1.110 1.060 1.080 58,752 +0.01(+0.93%)
Oct 10, 2018 1.060 1.091 1.060 1.070 6,694 +0.02(+1.90%)
Oct 09, 2018 1.080 1.110 1.050 1.050 4,745 -0.02(-2.33%)
Oct 08, 2018 1.050 1.130 1.020 1.075 7,871 +0.01(+1.42%)
Oct 05, 2018 1.060 1.130 1.060 1.060 3,100 -0.03(-2.75%)
Oct 04, 2018 1.110 1.150 1.050 1.090 60,498 -0.03(-2.68%)
Oct 03, 2018 1.120 1.170 1.090 1.120 28,722 -0.01(-0.88%)
Oct 02, 2018 1.120 1.190 1.120 1.130 89,969 +0.01(+0.89%)
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.