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 (%)
Mar 29, 2018 1.410 1.410 1.410 0 -0.01(-0.70%)
Mar 28, 2018 1.410 1.420 1.390 1.420 31,880 +0.02(+1.43%)
Mar 27, 2018 1.410 1.440 1.400 1.400 26,369 -0.01(-0.71%)
Mar 26, 2018 1.390 1.440 1.380 1.410 52,552 +0.02(+1.44%)
Mar 23, 2018 1.360 1.400 1.350 1.390 75,325 +0.04(+2.96%)
Mar 22, 2018 1.320 1.410 1.320 1.350 144,115 +0.00(+0.00%)
Mar 21, 2018 1.310 1.360 1.290 1.350 37,557 +0.02(+1.50%)
Mar 20, 2018 1.320 1.350 1.300 1.330 19,607 +0.00(+0.00%)
Mar 19, 2018 1.340 1.340 1.291 1.330 15,900 +0.00(+0.00%)
Mar 16, 2018 1.330 1.330 1.290 1.330 37,041 +0.00(+0.00%)
Mar 15, 2018 1.330 1.330 1.300 1.330 21,548 +0.00(+0.00%)
Mar 14, 2018 1.314 1.340 1.301 1.330 16,256 +0.00(+0.00%)
Mar 13, 2018 1.300 1.340 1.291 1.330 24,272 +0.05(+3.91%)
Mar 12, 2018 1.290 1.320 1.280 1.280 28,094 -0.04(-3.03%)
Mar 09, 2018 1.350 1.350 1.280 1.320 45,660 -0.03(-2.22%)
Mar 08, 2018 1.300 1.350 1.300 1.350 47,073 +0.09(+7.14%)
Mar 07, 2018 1.320 1.260 1.260 15,301 -0.01(-0.79%)
Mar 06, 2018 1.300 1.340 1.270 1.270 29,606 -0.01(-0.78%)
Mar 05, 2018 1.290 1.302 1.260 1.280 16,204 -0.01(-0.78%)
Mar 02, 2018 1.250 1.295 1.240 1.290 15,783 +0.05(+4.03%)
Mar 01, 2018 1.230 1.250 1.220 1.240 23,426 -0.03(-2.36%)
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%)
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.