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, 2021 0.9000 0.9288 0.8700 0.8850 84,581 +0.02(+2.05%)
Aug 30, 2021 0.8600 0.8897 0.8500 0.8672 97,924 +0.02(+2.02%)
Aug 27, 2021 0.8420 0.8899 0.8246 0.8500 178,742 -0.01(-1.72%)
Aug 26, 2021 0.8300 0.8895 0.8300 0.8649 69,677 +0.02(+2.78%)
Aug 25, 2021 0.8500 0.8798 0.8400 0.8415 22,334 -0.01(-1.00%)
Aug 24, 2021 0.8500 0.8899 0.8500 0.8500 72,315 -0.01(-1.16%)
Aug 23, 2021 0.8100 0.8813 0.8000 0.8600 128,076 +0.03(+3.01%)
Aug 20, 2021 0.8300 0.8500 0.7806 0.8349 111,232 +0.01(+1.82%)
Aug 19, 2021 0.8239 0.8239 0.7602 0.8200 241,997 +0.00(+0.17%)
Aug 18, 2021 0.8068 0.8400 0.8066 0.8186 24,946 +0.01(+1.48%)
Aug 17, 2021 0.8000 0.8289 0.7950 0.8067 88,993 +0.01(+1.47%)
Aug 16, 2021 0.8600 0.8600 0.7900 0.7950 244,587 -0.05(-5.67%)
Aug 13, 2021 0.8500 0.8500 0.8318 0.8428 29,178 +0.00(+0.27%)
Aug 12, 2021 0.8740 0.8752 0.8340 0.8405 37,461 -0.02(-2.27%)
Aug 11, 2021 0.8500 0.8800 0.8401 0.8600 53,620 +0.02(+1.78%)
Aug 10, 2021 0.8600 0.8660 0.8410 0.8450 40,019 -0.01(-0.71%)
Aug 09, 2021 0.8611 0.8658 0.8510 0.8510 23,741 -0.02(-1.94%)
Aug 06, 2021 0.8900 0.8900 0.8620 0.8678 52,001 -0.02(-2.45%)
Aug 05, 2021 0.9054 0.9095 0.8800 0.8896 79,444 -0.01(-1.16%)
Aug 04, 2021 0.8800 0.9159 0.8800 0.9000 137,306 +0.01(+1.12%)
Aug 03, 2021 0.9200 0.9222 0.8900 0.8900 117,422 -0.02(-2.20%)
Aug 02, 2021 0.9100 0.9300 0.8910 0.9100 174,395 +0.01(+1.11%)
Jul 30, 2021 0.9275 0.9543 0.8901 0.9000 147,999 -0.03(-2.96%)
Jul 29, 2021 0.9000 0.9595 0.9000 0.9275 417,103 +0.04(+4.12%)
Jul 28, 2021 0.8900 0.9395 0.8751 0.8908 140,707 -0.00(-0.17%)
Jul 27, 2021 0.9000 0.9261 0.8923 0.8923 26,664 -0.01(-1.39%)
Jul 26, 2021 0.9020 0.9356 0.9020 0.9049 32,620 +0.00(+0.32%)
Jul 23, 2021 0.9300 0.9472 0.8951 0.9020 53,526 -0.03(-3.01%)
Jul 22, 2021 0.9568 0.9568 0.9005 0.9300 58,193 -0.01(-1.06%)
Jul 21, 2021 0.9088 0.9500 0.8901 0.9400 82,390 +0.04(+4.53%)
Jul 20, 2021 0.8845 0.9300 0.8831 0.8993 76,909 +0.01(+1.67%)
Jul 19, 2021 0.9100 0.9200 0.8700 0.8845 159,373 -0.02(-1.72%)
Jul 16, 2021 0.9500 0.9500 0.9000 0.9000 116,130 -0.05(-5.05%)
Jul 15, 2021 0.9305 0.9479 0.9200 0.9479 79,186 +0.01(+0.84%)
Jul 14, 2021 0.9700 0.9700 0.9400 0.9400 110,222 -0.03(-3.07%)
Jul 13, 2021 0.9700 0.9877 0.9530 0.9698 95,953 +0.01(+1.02%)
Jul 12, 2021 0.9700 0.9799 0.9600 0.9600 61,858 -0.02(-2.10%)
Jul 09, 2021 0.9950 0.9950 0.9510 0.9806 202,795 +0.01(+0.83%)
Jul 08, 2021 0.9900 0.9999 0.9700 0.9725 91,315 -0.01(-0.77%)
Jul 07, 2021 1.010 1.010 0.9730 0.9800 71,153 -0.02(-2.00%)
Jul 06, 2021 1.000 1.010 1.000 1.000 72,426 +0.00(+0.00%)
Jul 02, 2021 1.000 1.020 0.9900 1.000 95,380 +0.01(+1.01%)
Jul 01, 2021 0.9745 1.010 0.9702 0.9900 91,909 +0.02(+2.06%)
Jun 30, 2021 0.9800 0.9800 0.9651 0.9700 43,457 -0.00(-0.15%)
Jun 29, 2021 0.9600 0.9780 0.9600 0.9715 110,670 +0.01(+0.67%)
Jun 28, 2021 0.9700 0.9900 0.9627 0.9650 94,717 -0.01(-0.52%)
Jun 25, 2021 1.010 1.014 0.9700 0.9700 167,552 -0.04(-3.96%)
Jun 24, 2021 1.010 1.020 1.000 1.010 30,674 +0.00(+0.00%)
Jun 23, 2021 1.030 1.030 1.000 1.010 60,226 +0.00(+0.00%)
Jun 22, 2021 1.030 1.030 1.000 1.010 28,766 +0.01(+1.00%)
Jun 21, 2021 1.020 1.020 1.000 1.000 220,317 -0.04(-3.85%)
Jun 18, 2021 1.050 1.050 1.010 1.040 175,548 +0.02(+1.96%)
Jun 17, 2021 1.030 1.040 1.020 1.020 108,234 -0.04(-3.77%)
Jun 16, 2021 1.030 1.060 1.030 1.060 123,181 +0.03(+2.42%)
Jun 15, 2021 1.040 1.040 1.020 1.035 134,474 -0.01(-0.48%)
Jun 14, 2021 1.050 1.070 1.040 1.040 105,196 -0.01(-0.95%)
Jun 11, 2021 1.040 1.070 1.030 1.050 206,916 +0.01(+0.96%)
Jun 10, 2021 1.040 1.040 1.025 1.040 136,239 +0.01(+0.97%)
Jun 09, 2021 1.030 1.040 1.030 1.030 81,326 +0.00(+0.00%)
Jun 08, 2021 1.050 1.060 1.030 1.030 130,051 -0.01(-0.96%)
Jun 07, 2021 1.030 1.060 1.030 1.040 215,349 -0.01(-0.95%)
Jun 04, 2021 1.050 1.050 1.040 1.050 160,053 +0.01(+0.96%)
Jun 03, 2021 1.030 1.040 1.030 1.040 196,703 +0.01(+0.97%)
Jun 02, 2021 1.060 1.070 1.030 1.030 208,584 -0.03(-2.83%)
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.