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 (%)
Feb 26, 2021 1.140 1.140 1.000 1.040 435,700 -0.08(-7.14%)
Feb 25, 2021 1.170 1.180 1.120 1.120 165,831 -0.06(-5.08%)
Feb 24, 2021 1.150 1.190 1.140 1.180 191,017 +0.02(+1.72%)
Feb 23, 2021 1.130 1.160 1.080 1.160 377,979 -0.06(-4.92%)
Feb 22, 2021 1.190 1.230 1.180 1.220 378,171 +0.04(+3.39%)
Feb 19, 2021 1.220 1.220 1.160 1.180 343,500 -0.02(-1.67%)
Feb 18, 2021 1.260 1.270 1.180 1.200 338,396 -0.05(-4.00%)
Feb 17, 2021 1.240 1.310 1.200 1.250 1,763,131 +0.04(+3.31%)
Feb 16, 2021 1.230 1.250 1.180 1.210 416,892 +0.01(+0.83%)
Feb 12, 2021 1.240 1.240 1.190 1.200 430,300 -0.03(-2.44%)
Feb 11, 2021 1.250 1.270 1.190 1.230 728,772 -0.04(-3.15%)
Feb 10, 2021 1.330 1.380 1.200 1.270 872,284 -0.03(-2.31%)
Feb 09, 2021 1.210 1.330 1.180 1.300 1,358,178 +0.10(+8.33%)
Feb 08, 2021 1.200 1.210 1.170 1.200 272,554 +0.03(+2.56%)
Feb 05, 2021 1.130 1.200 1.130 1.170 307,200 +0.02(+1.74%)
Feb 04, 2021 1.140 1.150 1.130 1.150 257,111 +0.00(+0.00%)
Feb 03, 2021 1.150 1.180 1.130 1.150 407,429 +0.01(+0.88%)
Feb 02, 2021 1.110 1.180 1.100 1.140 466,550 -0.06(-5.00%)
Feb 01, 2021 1.370 1.370 1.170 1.200 2,973,010 +0.08(+7.14%)
Jan 29, 2021 1.100 1.590 1.020 1.120 5,673,900 +0.04(+3.70%)
Jan 28, 2021 1.100 1.100 1.060 1.080 106,917 +0.01(+0.93%)
Jan 27, 2021 1.100 1.110 1.060 1.070 149,869 -0.03(-2.73%)
Jan 26, 2021 1.120 1.130 1.090 1.100 145,067 -0.02(-1.79%)
Jan 25, 2021 1.130 1.130 1.110 1.120 184,537 -0.02(-1.75%)
Jan 22, 2021 1.150 1.150 1.110 1.140 114,100 -0.02(-1.72%)
Jan 21, 2021 1.180 1.180 1.150 1.160 94,373 +0.00(+0.00%)
Jan 20, 2021 1.130 1.180 1.110 1.160 162,127 +0.05(+4.50%)
Jan 19, 2021 1.100 1.150 1.100 1.110 186,798 +0.01(+0.91%)
Jan 15, 2021 1.160 1.170 1.085 1.100 161,000 -0.06(-5.17%)
Jan 14, 2021 1.120 1.180 1.109 1.160 146,734 +0.05(+4.50%)
Jan 13, 2021 1.120 1.150 1.100 1.110 179,411 +0.00(+0.00%)
Jan 12, 2021 1.120 1.120 1.080 1.110 112,536 -0.01(-0.89%)
Jan 11, 2021 1.080 1.140 1.080 1.120 290,442 +0.01(+0.90%)
Jan 08, 2021 1.170 1.170 1.080 1.110 250,500 -0.07(-5.93%)
Jan 07, 2021 1.180 1.200 1.170 1.180 203,019 +0.00(+0.00%)
Jan 06, 2021 1.190 1.250 1.150 1.180 238,274 -0.01(-0.84%)
Jan 05, 2021 1.250 1.250 1.180 1.190 256,440 -0.01(-0.83%)
Jan 04, 2021 1.240 1.250 1.170 1.200 417,016 +0.03(+2.56%)
Dec 31, 2020 1.170 1.170 1.170 230,447 +0.00(+0.00%)
Dec 30, 2020 1.220 1.240 1.160 1.170 230,447 -0.03(-2.50%)
Dec 29, 2020 1.090 1.210 1.090 1.200 578,932 +0.11(+10.09%)
Dec 28, 2020 1.120 1.120 1.080 1.090 57,046 +0.00(+0.00%)
Dec 24, 2020 1.090 1.100 1.080 1.090 41,000 +0.01(+0.93%)
Dec 23, 2020 1.050 1.090 1.050 1.080 75,491 +0.03(+2.86%)
Dec 22, 2020 1.110 1.110 1.040 1.050 80,283 -0.05(-4.55%)
Dec 21, 2020 1.100 1.120 1.090 1.100 48,868 +0.00(+0.00%)
Dec 18, 2020 1.120 1.120 1.100 1.100 126,300 -0.02(-1.79%)
Dec 17, 2020 1.130 1.150 1.080 1.120 183,168 +0.01(+0.90%)
Dec 16, 2020 1.080 1.120 1.071 1.110 43,036 +0.04(+3.74%)
Dec 15, 2020 1.060 1.090 1.050 1.070 96,217 +0.00(+0.00%)
Dec 14, 2020 1.120 1.120 1.040 1.070 141,042 -0.05(-4.46%)
Dec 11, 2020 1.100 1.120 1.040 1.120 115,800 +0.02(+1.82%)
Dec 10, 2020 1.090 1.110 1.080 1.100 43,193 +0.00(+0.00%)
Dec 09, 2020 1.150 1.160 1.080 1.100 92,297 -0.06(-5.17%)
Dec 08, 2020 1.150 1.170 1.150 1.160 101,532 +0.03(+2.65%)
Dec 07, 2020 1.100 1.150 1.090 1.130 146,991 +0.02(+1.80%)
Dec 04, 2020 1.120 1.140 1.100 1.110 75,000 -0.03(-2.63%)
Dec 03, 2020 1.120 1.150 1.100 1.140 30,754 +0.00(+0.00%)
Dec 02, 2020 1.140 1.150 1.090 1.140 179,592 +0.01(+0.88%)
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.