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

Paramount Gold and Silver (NY: PZG )

0.5222 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Feb 28, 2018 1.280 1.280 1.260 1.270 6,244 -0.01(-0.78%)
Feb 27, 2018 1.360 1.360 1.240 1.280 33,451 -0.08(-5.88%)
Feb 26, 2018 1.290 1.360 1.260 1.360 64,060 +0.08(+6.25%)
Feb 23, 2018 1.231 1.285 1.230 1.280 39,547 +0.05(+4.07%)
Feb 22, 2018 1.211 1.249 1.211 1.230 17,372 +0.00(+0.00%)
Feb 21, 2018 1.220 1.250 1.210 1.230 26,431 +0.00(+0.00%)
Feb 20, 2018 1.250 1.270 1.190 1.230 62,197 -0.04(-3.15%)
Feb 16, 2018 1.270 1.270 1.270 0 -0.02(-1.55%)
Feb 15, 2018 1.275 1.290 1.260 1.290 35,822 +0.01(+0.78%)
Feb 14, 2018 1.240 1.280 1.240 1.280 67,996 +0.05(+4.07%)
Feb 13, 2018 1.210 1.240 1.200 1.230 28,721 +0.03(+2.50%)
Feb 12, 2018 1.180 1.250 1.180 1.200 134,428 -0.03(-2.44%)
Feb 09, 2018 1.250 1.256 1.220 1.230 47,986 -0.03(-2.38%)
Feb 08, 2018 1.260 1.270 1.230 1.260 29,319 +0.01(+0.80%)
Feb 07, 2018 1.240 1.260 1.230 1.250 67,638 +0.01(+0.81%)
Feb 06, 2018 1.230 1.280 1.220 1.240 67,319 -0.02(-1.79%)
Feb 05, 2018 1.260 1.290 1.250 1.263 96,512 -0.06(-4.34%)
Feb 02, 2018 1.340 1.340 1.280 1.320 143,654 -0.01(-0.76%)
Feb 01, 2018 1.340 1.350 1.320 1.330 43,554 +0.01(+0.76%)
Jan 31, 2018 1.330 1.350 1.310 1.320 36,024 -0.01(-0.75%)
Jan 30, 2018 1.320 1.350 1.310 1.330 68,209 +0.02(+1.53%)
Jan 29, 2018 1.330 1.340 1.300 1.310 55,367 -0.06(-4.38%)
Jan 26, 2018 1.330 1.380 1.330 1.370 117,903 +0.01(+0.74%)
Jan 25, 2018 1.380 1.400 1.340 1.360 192,472 +0.01(+0.74%)
Jan 24, 2018 1.350 1.380 1.340 1.350 156,967 +0.02(+1.50%)
Jan 23, 2018 1.290 1.340 1.260 1.330 60,609 +0.03(+2.31%)
Jan 22, 2018 1.300 1.310 1.280 1.300 37,488 +0.00(+0.00%)
Jan 19, 2018 1.330 1.350 1.270 1.300 111,450 -0.03(-2.26%)
Jan 18, 2018 1.290 1.330 1.250 1.330 202,941 +0.06(+4.43%)
Jan 17, 2018 1.296 1.300 1.270 1.274 52,132 -0.03(-2.03%)
Jan 16, 2018 1.300 1.306 1.300 1.300 51,082 +0.00(+0.23%)
Jan 12, 2018 1.297 1.297 1.297 0 +0.00(+0.15%)
Jan 11, 2018 1.260 1.300 1.260 1.295 25,946 +0.04(+3.60%)
Jan 10, 2018 1.270 1.290 1.240 1.250 106,720 -0.03(-2.34%)
Jan 09, 2018 1.270 1.285 1.264 1.280 83,870 +0.01(+0.79%)
Jan 08, 2018 1.290 1.290 1.270 1.270 36,678 -0.02(-1.55%)
Jan 05, 2018 1.270 1.290 1.240 1.290 60,703 +0.02(+1.57%)
Jan 04, 2018 1.280 1.285 1.250 1.270 52,243 -0.01(-0.78%)
Jan 03, 2018 1.310 1.310 1.250 1.280 20,127 +0.00(+0.00%)
Jan 02, 2018 1.300 1.320 1.280 1.280 40,053 -0.02(-1.54%)
Dec 29, 2017 1.300 1.300 1.300 0 -0.02(-1.88%)
Dec 28, 2017 1.280 1.330 1.220 1.325 42,895 +0.03(+2.71%)
Dec 27, 2017 1.241 1.300 1.240 1.290 48,145 +0.05(+4.03%)
Dec 26, 2017 1.240 1.260 1.220 1.240 72,182 -0.01(-0.80%)
Dec 22, 2017 1.220 1.250 1.220 1.250 34,785 +0.01(+0.81%)
Dec 21, 2017 1.260 1.260 1.220 1.240 47,890 -0.00(-0.01%)
Dec 20, 2017 1.230 1.250 1.230 1.240 44,727 +0.00(+0.00%)
Dec 19, 2017 1.250 1.260 1.240 1.240 79,575 -0.01(-0.80%)
Dec 18, 2017 1.280 1.280 1.250 1.250 57,067 -0.02(-1.57%)
Dec 15, 2017 1.260 1.270 1.240 1.270 34,226 +0.02(+1.60%)
Dec 14, 2017 1.250 1.293 1.250 1.250 23,084 +0.01(+0.81%)
Dec 13, 2017 1.230 1.270 1.230 1.240 54,056 -0.01(-0.80%)
Dec 12, 2017 1.290 1.290 1.240 1.250 57,119 -0.04(-3.10%)
Dec 11, 2017 1.280 1.320 1.270 1.290 40,580 +0.01(+0.78%)
Dec 08, 2017 1.250 1.280 1.220 1.280 11,342 +0.04(+3.23%)
Dec 07, 2017 1.220 1.250 1.220 1.240 42,355 -0.03(-2.36%)
Dec 06, 2017 1.230 1.270 1.230 1.270 60,239 -0.01(-0.78%)
Dec 05, 2017 1.250 1.280 1.200 1.280 106,056 -0.01(-0.78%)
Dec 04, 2017 1.280 1.290 1.280 1.290 24,701 +0.00(+0.00%)
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.