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 (%)
Aug 31, 2016 1.610 1.750 1.581 1.750 67,946 +0.10(+6.06%)
Aug 30, 2016 1.750 1.771 1.610 1.650 101,324 -0.08(-4.62%)
Aug 29, 2016 1.700 1.799 1.669 1.730 86,387 +0.03(+1.76%)
Aug 26, 2016 1.780 1.820 1.630 1.700 115,742 -0.05(-2.86%)
Aug 25, 2016 1.740 1.980 1.670 1.750 253,207 +0.02(+1.16%)
Aug 24, 2016 1.810 1.940 1.670 1.730 210,108 -0.12(-6.49%)
Aug 23, 2016 1.990 1.990 1.850 1.850 187,006 -0.15(-7.50%)
Aug 22, 2016 1.970 2.010 1.920 2.000 111,655 +0.00(+0.00%)
Aug 19, 2016 2.030 2.092 1.910 2.000 175,238 -0.04(-1.96%)
Aug 18, 2016 2.060 2.140 2.030 2.040 64,096 -0.03(-1.45%)
Aug 17, 2016 2.110 2.110 1.930 2.070 124,388 -0.07(-3.27%)
Aug 16, 2016 2.250 2.270 2.110 2.140 111,343 -0.10(-4.46%)
Aug 15, 2016 2.300 2.305 2.200 2.240 43,266 -0.06(-2.61%)
Aug 12, 2016 2.350 2.351 2.240 2.300 83,537 +0.00(+0.00%)
Aug 11, 2016 2.320 2.320 2.210 2.300 113,747 +0.00(+0.00%)
Aug 10, 2016 2.280 2.350 2.280 2.300 86,659 +0.10(+4.55%)
Aug 09, 2016 2.370 2.370 2.110 2.200 142,966 -0.11(-4.70%)
Aug 08, 2016 2.250 2.380 2.230 2.309 99,456 +0.06(+2.60%)
Aug 05, 2016 2.210 2.287 2.110 2.250 147,285 -0.02(-0.88%)
Aug 04, 2016 2.190 2.290 2.190 2.270 112,976 +0.08(+3.65%)
Aug 03, 2016 2.350 2.350 2.190 2.190 127,976 -0.13(-5.60%)
Aug 02, 2016 2.300 2.340 2.270 2.320 327,251 +0.10(+4.34%)
Aug 01, 2016 2.080 2.260 2.040 2.224 264,516 +0.11(+5.38%)
Jul 29, 2016 2.140 2.170 2.031 2.110 187,047 +0.02(+0.96%)
Jul 28, 2016 2.150 2.230 2.040 2.090 150,062 -0.05(-2.34%)
Jul 27, 2016 2.090 2.160 2.000 2.140 214,561 +0.06(+2.95%)
Jul 26, 2016 2.040 2.140 2.030 2.079 95,834 +0.04(+1.89%)
Jul 25, 2016 2.050 2.150 1.900 2.040 161,995 -0.10(-4.67%)
Jul 22, 2016 2.160 2.290 2.070 2.140 186,201 -0.06(-2.73%)
Jul 21, 2016 2.170 2.350 2.140 2.200 94,967 -0.05(-2.22%)
Jul 20, 2016 2.200 2.290 2.030 2.250 203,183 +0.01(+0.45%)
Jul 19, 2016 2.210 2.350 2.200 2.240 95,311 -0.06(-2.61%)
Jul 18, 2016 2.390 2.440 2.040 2.300 478,639 -0.10(-4.17%)
Jul 15, 2016 2.350 2.550 2.350 2.400 168,348 -0.08(-3.23%)
Jul 14, 2016 2.590 2.590 2.390 2.480 195,531 -0.15(-5.70%)
Jul 13, 2016 2.700 2.710 2.580 2.630 195,654 -0.04(-1.50%)
Jul 12, 2016 2.820 2.840 2.650 2.670 128,186 -0.12(-4.30%)
Jul 11, 2016 2.740 2.890 2.640 2.790 367,121 +0.05(+1.82%)
Jul 08, 2016 2.420 2.810 2.400 2.740 454,624 +0.33(+13.69%)
Jul 07, 2016 2.200 2.930 2.172 2.410 650,335 +0.29(+13.68%)
Jul 06, 2016 1.840 2.190 1.770 2.120 317,077 +0.36(+20.45%)
Jul 05, 2016 1.760 1.940 1.700 1.760 132,376 +0.05(+2.93%)
Jul 01, 2016 1.680 1.710 1.710 1.710 72,800 +0.06(+3.64%)
Jun 30, 2016 1.650 1.660 1.590 1.650 51,384 +0.00(+0.00%)
Jun 29, 2016 1.590 1.650 1.571 1.650 30,971 +0.06(+3.77%)
Jun 28, 2016 1.500 1.590 1.500 1.590 15,725 +0.04(+2.58%)
Jun 27, 2016 1.500 1.600 1.450 1.550 66,762 +0.00(+0.00%)
Jun 24, 2016 1.690 1.690 1.520 1.550 55,435 -0.02(-1.27%)
Jun 23, 2016 1.510 1.580 1.510 1.570 7,419 +0.00(+0.00%)
Jun 22, 2016 1.530 1.580 1.500 1.570 24,016 -0.01(-0.63%)
Jun 21, 2016 1.600 1.600 1.500 1.580 29,104 -0.06(-3.66%)
Jun 20, 2016 1.660 1.660 1.600 1.640 19,888 -0.02(-0.95%)
Jun 17, 2016 1.660 1.660 1.626 1.656 14,080 -0.00(-0.26%)
Jun 16, 2016 1.680 1.680 1.620 1.660 39,486 +0.00(+0.00%)
Jun 15, 2016 1.600 1.660 1.600 1.660 8,550 +0.06(+3.75%)
Jun 14, 2016 1.660 1.660 1.580 1.600 5,587 +0.01(+0.63%)
Jun 13, 2016 1.670 1.670 1.570 1.590 16,146 -0.03(-1.85%)
Jun 10, 2016 1.660 1.660 1.600 1.620 16,555 -0.04(-2.41%)
Jun 09, 2016 1.650 1.660 1.610 1.660 15,179 +0.01(+0.41%)
Jun 08, 2016 1.580 1.653 1.550 1.653 86,751 +0.11(+7.35%)
Jun 07, 2016 1.540 1.560 1.526 1.540 12,344 +0.02(+1.32%)
Jun 06, 2016 1.560 1.560 1.500 1.520 24,975 +0.09(+6.07%)
Jun 03, 2016 1.430 1.560 1.412 1.433 91,992 +0.04(+3.09%)
Jun 02, 2016 1.500 1.550 1.390 1.390 71,931 -0.10(-6.71%)
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.