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 (%)
Jun 30, 2022 0.4650 0.4800 0.4000 0.4400 244,140 -0.03(-5.58%)
Jun 29, 2022 0.4753 0.4976 0.4650 0.4660 175,260 -0.02(-4.90%)
Jun 28, 2022 0.4900 0.5298 0.4801 0.4900 195,316 -0.00(-0.71%)
Jun 27, 2022 0.5000 0.5298 0.4845 0.4935 176,804 +0.02(+5.04%)
Jun 24, 2022 0.4700 0.4996 0.4698 0.4698 233,838 +0.00(+0.82%)
Jun 23, 2022 0.4700 0.4899 0.4650 0.4660 140,839 -0.02(-4.21%)
Jun 22, 2022 0.4850 0.4981 0.4700 0.4865 83,665 +0.01(+1.76%)
Jun 21, 2022 0.5000 0.5000 0.4710 0.4781 170,766 -0.01(-2.45%)
Jun 17, 2022 0.5300 0.5400 0.4900 0.4901 151,086 -0.01(-1.78%)
Jun 16, 2022 0.4700 0.5500 0.4700 0.4990 581,153 +0.03(+6.17%)
Jun 15, 2022 0.5000 0.5098 0.4600 0.4700 174,039 -0.01(-1.14%)
Jun 14, 2022 0.4922 0.5022 0.4600 0.4754 181,368 -0.03(-6.31%)
Jun 13, 2022 0.5473 0.5473 0.4551 0.5074 198,014 -0.03(-5.16%)
Jun 10, 2022 0.5000 0.5550 0.4700 0.5350 461,642 +0.05(+9.18%)
Jun 09, 2022 0.5199 0.5200 0.4850 0.4900 73,637 -0.03(-5.53%)
Jun 08, 2022 0.5299 0.5299 0.5000 0.5187 81,927 +0.01(+1.71%)
Jun 07, 2022 0.5200 0.5250 0.5036 0.5100 112,256 -0.01(-1.92%)
Jun 06, 2022 0.5010 0.5385 0.5000 0.5200 23,806 -0.02(-3.69%)
Jun 03, 2022 0.5387 0.5450 0.5250 0.5399 15,357 -0.01(-0.94%)
Jun 02, 2022 0.5190 0.5499 0.5100 0.5450 63,956 +0.04(+7.07%)
Jun 01, 2022 0.5100 0.5249 0.5000 0.5090 63,429 -0.00(-0.20%)
May 31, 2022 0.5100 0.5374 0.4950 0.5100 67,403 -0.01(-2.82%)
May 27, 2022 0.5400 0.5410 0.5100 0.5248 81,625 +0.01(+2.90%)
May 26, 2022 0.4700 0.5700 0.4700 0.5100 91,213 +0.02(+4.08%)
May 25, 2022 0.4800 0.5000 0.4620 0.4900 48,006 -0.01(-1.53%)
May 24, 2022 0.4800 0.4976 0.4500 0.4976 203,121 +0.02(+4.30%)
May 23, 2022 0.5000 0.5000 0.4700 0.4771 96,102 +0.01(+1.51%)
May 20, 2022 0.5196 0.5197 0.4500 0.4700 369,482 -0.05(-9.58%)
May 19, 2022 0.4951 0.5300 0.4910 0.5198 324,022 +0.02(+3.96%)
May 18, 2022 0.4940 0.5498 0.4940 0.5000 179,004 -0.00(-0.04%)
May 17, 2022 0.4980 0.5179 0.4900 0.5002 30,847 +0.00(+0.04%)
May 16, 2022 0.5100 0.5200 0.4910 0.5000 138,038 -0.02(-2.91%)
May 13, 2022 0.5100 0.5400 0.4900 0.5150 104,650 +0.03(+5.10%)
May 12, 2022 0.4900 0.5620 0.4800 0.4900 288,783 -0.02(-3.14%)
May 11, 2022 0.5200 0.5300 0.5000 0.5059 170,620 -0.03(-6.02%)
May 10, 2022 0.5500 0.5799 0.5220 0.5383 206,275 -0.00(-0.50%)
May 09, 2022 0.5800 0.5800 0.5400 0.5410 227,156 -0.06(-9.83%)
May 06, 2022 0.5700 0.6000 0.5500 0.6000 217,790 +0.01(+1.03%)
May 05, 2022 0.6038 0.6100 0.5850 0.5939 85,659 -0.02(-3.01%)
May 04, 2022 0.5937 0.6298 0.5700 0.6123 115,278 +0.01(+1.06%)
May 03, 2022 0.5720 0.6059 0.5720 0.6059 48,672 +0.03(+5.19%)
May 02, 2022 0.5800 0.5898 0.5700 0.5760 199,143 -0.02(-3.18%)
Apr 29, 2022 0.5706 0.6050 0.5706 0.5949 117,996 +0.02(+3.10%)
Apr 28, 2022 0.5900 0.5920 0.5700 0.5770 130,585 -0.02(-3.45%)
Apr 27, 2022 0.5810 0.6100 0.5810 0.5976 172,922 +0.02(+2.87%)
Apr 26, 2022 0.6000 0.6000 0.5700 0.5809 336,557 +0.00(+0.61%)
Apr 25, 2022 0.6200 0.6200 0.5700 0.5774 362,598 -0.06(-8.73%)
Apr 22, 2022 0.6500 0.6500 0.6192 0.6326 161,054 -0.02(-2.95%)
Apr 21, 2022 0.6600 0.6783 0.6322 0.6518 207,680 -0.01(-1.62%)
Apr 20, 2022 0.6800 0.6800 0.6400 0.6625 205,487 -0.03(-3.80%)
Apr 19, 2022 0.6800 0.6956 0.6609 0.6887 374,249 +0.00(+0.63%)
Apr 18, 2022 0.6600 0.7200 0.6500 0.6844 1,017,507 +0.05(+8.63%)
Apr 14, 2022 0.6500 0.6596 0.6200 0.6300 324,390 -0.01(-1.56%)
Apr 13, 2022 0.6280 0.6419 0.6006 0.6400 318,441 +0.03(+5.00%)
Apr 12, 2022 0.6213 0.6400 0.6000 0.6095 318,621 +0.00(+0.03%)
Apr 11, 2022 0.6400 0.6535 0.6010 0.6093 441,820 -0.03(-4.51%)
Apr 08, 2022 0.6300 0.6460 0.6200 0.6381 228,229 +0.01(+1.25%)
Apr 07, 2022 0.6300 0.7080 0.6253 0.6302 1,269,555 +0.00(+0.03%)
Apr 06, 2022 0.6500 0.6600 0.6300 0.6300 242,973 -0.02(-3.08%)
Apr 05, 2022 0.6600 0.6750 0.6400 0.6500 351,298 -0.01(-1.52%)
Apr 04, 2022 0.6500 0.6651 0.6300 0.6600 346,201 +0.02(+3.13%)
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.