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, 2020 1.200 1.230 1.190 1.220 130,609 +0.03(+2.52%)
Aug 28, 2020 1.190 1.270 1.179 1.190 322,000 -0.03(-2.46%)
Aug 27, 2020 1.250 1.250 1.180 1.220 81,835 +0.01(+0.83%)
Aug 26, 2020 1.170 1.230 1.170 1.210 212,199 +0.02(+1.68%)
Aug 25, 2020 1.170 1.210 1.160 1.190 92,222 +0.02(+1.71%)
Aug 24, 2020 1.200 1.213 1.160 1.170 155,166 -0.03(-2.50%)
Aug 21, 2020 1.240 1.245 1.170 1.200 213,500 -0.07(-5.51%)
Aug 20, 2020 1.260 1.280 1.240 1.270 109,935 -0.01(-0.78%)
Aug 19, 2020 1.260 1.300 1.220 1.280 170,978 +0.01(+0.79%)
Aug 18, 2020 1.290 1.330 1.250 1.270 242,577 -0.01(-0.78%)
Aug 17, 2020 1.240 1.290 1.220 1.280 249,612 +0.09(+7.56%)
Aug 14, 2020 1.200 1.230 1.190 1.190 75,100 -0.04(-3.25%)
Aug 13, 2020 1.190 1.240 1.170 1.230 163,671 +0.07(+6.03%)
Aug 12, 2020 1.150 1.180 1.144 1.160 149,179 +0.02(+1.75%)
Aug 11, 2020 1.240 1.250 1.120 1.140 417,632 -0.13(-10.24%)
Aug 10, 2020 1.300 1.320 1.250 1.270 158,900 -0.02(-1.55%)
Aug 07, 2020 1.320 1.340 1.250 1.290 210,900 -0.06(-4.44%)
Aug 06, 2020 1.380 1.400 1.310 1.350 223,299 +0.00(+0.00%)
Aug 05, 2020 1.410 1.410 1.330 1.350 381,261 -0.03(-2.17%)
Aug 04, 2020 1.310 1.405 1.270 1.380 515,086 +0.07(+5.34%)
Aug 03, 2020 1.320 1.330 1.290 1.310 181,971 -0.03(-2.24%)
Jul 31, 2020 1.290 1.350 1.250 1.340 272,400 +0.06(+4.69%)
Jul 30, 2020 1.320 1.320 1.250 1.280 279,400 -0.06(-4.48%)
Jul 29, 2020 1.350 1.360 1.300 1.340 180,021 -0.01(-0.74%)
Jul 28, 2020 1.390 1.390 1.340 1.350 263,123 -0.05(-3.57%)
Jul 27, 2020 1.410 1.480 1.370 1.400 472,315 +0.06(+4.48%)
Jul 24, 2020 1.400 1.400 1.230 1.340 585,300 -0.01(-0.74%)
Jul 23, 2020 1.360 1.460 1.310 1.350 989,086 +0.00(+0.00%)
Jul 22, 2020 1.410 1.430 1.330 1.350 822,197 -0.01(-0.74%)
Jul 21, 2020 1.250 1.380 1.250 1.360 1,307,603 +0.13(+10.57%)
Jul 20, 2020 1.240 1.250 1.210 1.230 408,826 +0.02(+1.65%)
Jul 17, 2020 1.210 1.210 1.160 1.210 196,200 +0.05(+4.31%)
Jul 16, 2020 1.130 1.160 1.110 1.160 95,055 +0.05(+4.50%)
Jul 15, 2020 1.110 1.115 1.090 1.110 121,961 +0.01(+0.91%)
Jul 14, 2020 1.130 1.150 1.090 1.100 184,620 -0.04(-3.51%)
Jul 13, 2020 1.210 1.240 1.130 1.140 388,882 -0.02(-1.72%)
Jul 10, 2020 1.190 1.200 1.140 1.160 241,600 -0.03(-2.52%)
Jul 09, 2020 1.230 1.230 1.150 1.190 311,753 -0.02(-1.65%)
Jul 08, 2020 1.240 1.240 1.140 1.210 540,949 +0.01(+0.83%)
Jul 07, 2020 1.200 1.200 1.190 1.200 151,775 +0.00(+0.00%)
Jul 06, 2020 1.220 1.250 1.160 1.200 638,189 +0.00(+0.00%)
Jul 02, 2020 1.200 1.230 1.180 1.200 288,400 +0.00(+0.00%)
Jul 01, 2020 1.260 1.260 1.110 1.200 554,916 -0.04(-3.23%)
Jun 30, 2020 1.280 1.300 1.200 1.240 685,418 -0.01(-0.80%)
Jun 29, 2020 1.190 1.350 1.190 1.250 1,379,933 +0.10(+8.70%)
Jun 26, 2020 1.120 1.190 1.090 1.150 495,900 +0.06(+5.50%)
Jun 25, 2020 1.070 1.110 1.060 1.090 124,057 +0.02(+1.87%)
Jun 24, 2020 1.120 1.150 1.055 1.070 65,239 -0.02(-1.83%)
Jun 23, 2020 1.080 1.170 1.060 1.090 105,912 +0.00(+0.00%)
Jun 22, 2020 1.100 1.150 1.090 1.090 117,925 -0.01(-0.91%)
Jun 19, 2020 1.060 1.100 1.050 1.100 38,200 +0.05(+4.76%)
Jun 18, 2020 1.090 1.130 1.040 1.050 38,546 -0.04(-3.67%)
Jun 17, 2020 1.170 1.170 1.070 1.090 72,069 -0.04(-3.54%)
Jun 16, 2020 1.140 1.190 1.090 1.130 196,990 +0.00(+0.00%)
Jun 15, 2020 1.070 1.220 0.9700 1.130 138,252 +0.04(+3.67%)
Jun 12, 2020 1.130 1.190 1.050 1.090 114,400 -0.03(-2.68%)
Jun 11, 2020 1.280 1.280 1.110 1.120 159,348 -0.10(-8.20%)
Jun 10, 2020 1.190 1.230 1.144 1.220 216,425 +0.05(+4.27%)
Jun 09, 2020 1.180 1.200 1.100 1.170 283,201 +0.01(+0.86%)
Jun 08, 2020 1.170 1.200 1.110 1.160 134,250 +0.00(+0.00%)
Jun 05, 2020 1.160 1.180 1.110 1.160 132,900 -0.01(-0.85%)
Jun 04, 2020 1.110 1.180 1.060 1.170 134,377 +0.07(+6.36%)
Jun 03, 2020 1.060 1.110 1.050 1.100 83,698 +0.02(+1.85%)
Jun 02, 2020 1.110 1.110 1.070 1.080 31,635 -0.01(-0.92%)
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.