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 (%)
May 17, 2024 0.6798 0.6799 0.5088 0.5088 1,269,397 -0.12(-18.80%)
May 16, 2024 0.6500 0.6900 0.6200 0.6266 864,924 -0.01(-0.85%)
May 15, 2024 0.5900 0.6500 0.5840 0.6320 1,562,117 +0.02(+3.61%)
May 14, 2024 0.5800 0.6280 0.5700 0.6100 1,263,213 +0.05(+9.03%)
May 13, 2024 0.4400 0.6100 0.4261 0.5595 1,572,340 +0.11(+25.17%)
May 10, 2024 0.4790 0.4790 0.4400 0.4470 84,735 -0.01(-2.83%)
May 09, 2024 0.4380 0.4745 0.4355 0.4600 312,255 +0.03(+6.48%)
May 08, 2024 0.4299 0.4414 0.4260 0.4320 33,459 +0.01(+1.41%)
May 07, 2024 0.4399 0.4500 0.4260 0.4260 46,690 -0.00(-0.42%)
May 06, 2024 0.4560 0.4560 0.4278 0.4278 87,631 -0.00(-0.40%)
May 03, 2024 0.4142 0.4305 0.4142 0.4295 55,527 +0.02(+4.30%)
May 02, 2024 0.4163 0.4201 0.4100 0.4118 54,143 -0.00(-0.51%)
May 01, 2024 0.4226 0.4264 0.4114 0.4139 92,579 +0.00(+1.17%)
Apr 30, 2024 0.4300 0.4459 0.4060 0.4091 290,579 -0.02(-5.02%)
Apr 29, 2024 0.4500 0.4478 0.4300 0.4307 86,820 -0.01(-2.95%)
Apr 26, 2024 0.4450 0.4489 0.4410 0.4438 40,168 +0.00(+0.75%)
Apr 25, 2024 0.4318 0.4500 0.4318 0.4405 62,691 +0.00(+0.75%)
Apr 24, 2024 0.4409 0.4424 0.4301 0.4372 25,392 -0.01(-1.18%)
Apr 23, 2024 0.4426 0.4561 0.4345 0.4424 61,129 +0.00(+0.55%)
Apr 22, 2024 0.4400 0.4480 0.4400 0.4400 83,744 -0.00(-0.70%)
Apr 19, 2024 0.4405 0.4562 0.4325 0.4431 154,602 +0.00(+0.48%)
Apr 18, 2024 0.4500 0.4529 0.4376 0.4410 53,963 -0.00(-0.90%)
Apr 17, 2024 0.4410 0.4548 0.4401 0.4450 63,390 +0.01(+2.37%)
Apr 16, 2024 0.4442 0.4550 0.4200 0.4347 238,069 -0.02(-3.68%)
Apr 15, 2024 0.4640 0.4841 0.4481 0.4513 230,248 -0.01(-1.91%)
Apr 12, 2024 0.4794 0.5100 0.4524 0.4601 656,699 -0.01(-2.09%)
Apr 11, 2024 0.4650 0.4710 0.4590 0.4699 150,422 +0.01(+2.51%)
Apr 10, 2024 0.4620 0.4623 0.4394 0.4584 138,921 -0.01(-2.03%)
Apr 09, 2024 0.4600 0.4680 0.4600 0.4679 155,333 +0.01(+2.34%)
Apr 08, 2024 0.4896 0.4896 0.4330 0.4572 152,738 -0.00(-0.61%)
Apr 05, 2024 0.4500 0.4800 0.4500 0.4600 407,175 +0.02(+3.93%)
Apr 04, 2024 0.4640 0.4640 0.4322 0.4426 182,337 -0.02(-3.78%)
Apr 03, 2024 0.4400 0.4670 0.4350 0.4600 397,403 +0.02(+5.24%)
Apr 02, 2024 0.4400 0.4760 0.4315 0.4371 567,429 -0.00(-0.66%)
Apr 01, 2024 0.4200 0.4480 0.4198 0.4400 479,505 +0.03(+8.48%)
Mar 28, 2024 0.4099 0.4190 0.3980 0.4056 1,420,773 +0.00(+0.92%)
Mar 27, 2024 0.3810 0.4019 0.3810 0.4019 50,786 +0.02(+4.39%)
Mar 26, 2024 0.4040 0.4180 0.3850 0.3850 70,626 -0.02(-5.01%)
Mar 25, 2024 0.4020 0.4199 0.3999 0.4053 245,528 -0.00(-1.12%)
Mar 22, 2024 0.3902 0.4099 0.3902 0.4099 86,465 +0.02(+5.10%)
Mar 21, 2024 0.3950 0.3990 0.3851 0.3900 71,562 -0.00(-1.24%)
Mar 20, 2024 0.3834 0.3980 0.3834 0.3949 21,644 +0.01(+2.62%)
Mar 19, 2024 0.3980 0.4060 0.3848 0.3848 51,679 -0.00(-0.34%)
Mar 18, 2024 0.3929 0.4000 0.3861 0.3861 99,979 -0.02(-4.67%)
Mar 15, 2024 0.3931 0.4089 0.3833 0.4050 165,443 +0.02(+5.74%)
Mar 14, 2024 0.3840 0.3950 0.3803 0.3830 106,625 +0.00(+0.79%)
Mar 13, 2024 0.3750 0.4000 0.3750 0.3800 110,462 +0.01(+1.60%)
Mar 12, 2024 0.3910 0.3970 0.3590 0.3740 170,586 +0.00(+1.11%)
Mar 11, 2024 0.3552 0.3889 0.3552 0.3699 160,390 +0.01(+2.98%)
Mar 08, 2024 0.3400 0.3700 0.3373 0.3592 273,178 +0.01(+4.12%)
Mar 07, 2024 0.3420 0.3450 0.3338 0.3450 44,272 +0.00(+0.88%)
Mar 06, 2024 0.3360 0.3450 0.3351 0.3420 80,619 +0.01(+2.70%)
Mar 05, 2024 0.3450 0.3450 0.3251 0.3330 49,825 -0.01(-3.37%)
Mar 04, 2024 0.3200 0.3450 0.3183 0.3446 54,297 +0.02(+4.87%)
Mar 01, 2024 0.3121 0.3385 0.3000 0.3286 304,030 +0.02(+5.35%)
Feb 29, 2024 0.3200 0.3300 0.3100 0.3119 115,747 -0.02(-6.05%)
Feb 28, 2024 0.3201 0.3321 0.3163 0.3320 63,020 +0.00(+1.19%)
Feb 27, 2024 0.3450 0.3500 0.3106 0.3281 269,114 -0.02(-5.99%)
Feb 26, 2024 0.3400 0.3490 0.3400 0.3490 41,808 +0.00(+1.16%)
Feb 23, 2024 0.3600 0.3609 0.3450 0.3450 146,974 -0.02(-4.19%)
Feb 22, 2024 0.3600 0.3639 0.3600 0.3601 50,636 +0.00(+0.03%)
Feb 21, 2024 0.3700 0.3700 0.3600 0.3600 32,150 -0.00(-0.66%)
Feb 20, 2024 0.3700 0.3700 0.3600 0.3624 27,508 -0.00(-0.98%)
Feb 16, 2024 0.3565 0.3660 0.3565 0.3660 85,469 +0.01(+2.23%)
Feb 15, 2024 0.3620 0.3637 0.3571 0.3580 31,414 -0.00(-0.94%)
Feb 14, 2024 0.3646 0.3685 0.3526 0.3614 44,980 +0.01(+2.44%)
Feb 13, 2024 0.3530 0.3530 0.3526 0.3528 50,175 +0.00(+0.51%)
Feb 12, 2024 0.3800 0.3800 0.3510 0.3510 58,905 -0.02(-4.93%)
Feb 09, 2024 0.3493 0.3692 0.3487 0.3692 47,939 +0.02(+5.85%)
Feb 08, 2024 0.3520 0.3520 0.3480 0.3488 23,186 -0.00(-0.54%)
Feb 07, 2024 0.3500 0.3530 0.3480 0.3507 64,340 +0.00(+0.20%)
Feb 06, 2024 0.3540 0.3550 0.3500 0.3500 27,604 +0.00(+0.00%)
Feb 05, 2024 0.3570 0.3570 0.3494 0.3500 31,305 -0.00(-0.88%)
Feb 02, 2024 0.3600 0.3600 0.3500 0.3531 100,690 -0.00(-0.56%)
Feb 01, 2024 0.3615 0.3628 0.3521 0.3551 143,882 -0.00(-1.36%)
Jan 31, 2024 0.3640 0.3640 0.3600 0.3600 63,796 -0.00(-1.02%)
Jan 30, 2024 0.3589 0.3668 0.3555 0.3637 35,158 +0.01(+2.45%)
Jan 29, 2024 0.3590 0.3590 0.3550 0.3550 32,361 +0.00(+0.00%)
Jan 26, 2024 0.3555 0.3589 0.3550 0.3550 94,307 +0.00(+0.00%)
Jan 25, 2024 0.3600 0.3644 0.3550 0.3550 73,952 -0.01(-2.20%)
Jan 24, 2024 0.3760 0.3789 0.3590 0.3630 583,345 -0.00(-0.55%)
Jan 23, 2024 0.3700 0.3740 0.3650 0.3650 150,469 -0.01(-1.35%)
Jan 22, 2024 0.3700 0.3740 0.3650 0.3700 92,353 +0.01(+1.82%)
Jan 19, 2024 0.3800 0.3849 0.3600 0.3634 150,305 -0.01(-2.23%)
Jan 18, 2024 0.3760 0.3773 0.3700 0.3717 49,092 -0.00(-0.46%)
Jan 17, 2024 0.3800 0.3800 0.3690 0.3734 75,985 +0.00(+0.27%)
Jan 16, 2024 0.3833 0.3849 0.3713 0.3724 159,360 -0.00(-0.72%)
Jan 12, 2024 0.3720 0.3759 0.3680 0.3751 62,844 +0.01(+3.08%)
Jan 11, 2024 0.3700 0.3718 0.3600 0.3639 113,838 -0.01(-1.99%)
Jan 10, 2024 0.3700 0.3740 0.3661 0.3713 31,369 -0.00(-0.56%)
Jan 09, 2024 0.3700 0.3769 0.3690 0.3734 39,863 -0.00(-0.95%)
Jan 08, 2024 0.3710 0.3790 0.3620 0.3770 166,544 +0.00(+1.05%)
Jan 05, 2024 0.3750 0.3766 0.3705 0.3731 43,335 -0.00(-0.32%)
Jan 04, 2024 0.3900 0.3900 0.3700 0.3743 65,653 -0.01(-3.78%)
Jan 03, 2024 0.3770 0.3900 0.3744 0.3890 74,566 +0.00(+0.28%)
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.