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 (%)
Sep 28, 2018 1.120 1.120 1.060 1.060 29,900 -0.06(-5.36%)
Sep 27, 2018 1.100 1.160 1.100 1.120 173,845 +0.01(+0.90%)
Sep 26, 2018 1.050 1.110 1.027 1.110 99,363 +0.06(+5.71%)
Sep 25, 2018 1.070 1.090 1.050 1.050 12,126 -0.04(-3.67%)
Sep 24, 2018 1.070 1.100 1.042 1.090 28,689 +0.01(+0.93%)
Sep 21, 2018 1.010 1.080 1.010 1.080 24,100 +0.07(+6.93%)
Sep 20, 2018 1.010 1.040 1.010 1.010 10,390 +0.00(+0.00%)
Sep 19, 2018 1.040 1.040 1.010 1.010 11,538 -0.02(-1.94%)
Sep 18, 2018 1.020 1.040 1.020 1.030 12,319 +0.02(+1.98%)
Sep 17, 2018 1.010 1.030 1.010 1.010 21,266 +0.00(+0.00%)
Sep 14, 2018 1.040 1.040 1.010 1.010 25,200 -0.05(-4.72%)
Sep 13, 2018 1.040 1.070 1.040 1.060 15,231 +0.03(+2.42%)
Sep 12, 2018 1.010 1.050 1.010 1.035 13,945 +0.02(+2.48%)
Sep 11, 2018 1.010 1.030 1.010 1.010 17,246 +0.00(+0.00%)
Sep 10, 2018 1.040 1.060 1.010 1.010 34,985 -0.04(-3.81%)
Sep 07, 2018 1.050 1.080 1.030 1.050 46,800 -0.01(-0.94%)
Sep 06, 2018 1.070 1.081 1.040 1.060 19,261 +0.01(+0.95%)
Sep 05, 2018 1.010 1.050 1.010 1.050 26,831 +0.04(+3.96%)
Sep 04, 2018 1.010 1.050 1.010 1.010 22,020 -0.02(-1.94%)
Aug 31, 2018 1.030 1.030 1.030 0 -0.07(-6.36%)
Aug 30, 2018 1.050 1.100 1.050 1.100 28,834 +0.04(+3.77%)
Aug 29, 2018 1.050 1.060 1.040 1.060 36,322 +0.01(+0.95%)
Aug 28, 2018 1.070 1.080 1.050 1.050 29,471 -0.01(-0.94%)
Aug 27, 2018 1.060 1.100 1.060 1.060 18,106 +0.00(+0.00%)
Aug 24, 2018 1.050 1.100 1.050 1.060 23,600 +0.00(+0.00%)
Aug 23, 2018 1.060 1.061 1.050 1.060 40,227 -0.01(-0.93%)
Aug 22, 2018 1.060 1.070 1.060 1.070 19,734 +0.02(+1.90%)
Aug 21, 2018 1.100 1.100 1.050 1.050 15,208 -0.05(-4.55%)
Aug 20, 2018 1.100 1.100 1.060 1.100 49,917 +0.01(+0.92%)
Aug 17, 2018 1.130 1.130 1.080 1.090 44,600 -0.03(-3.11%)
Aug 16, 2018 1.140 1.140 1.120 1.125 13,035 -0.02(-2.17%)
Aug 15, 2018 1.130 1.150 1.120 1.150 71,635 +0.02(+1.77%)
Aug 14, 2018 1.130 1.140 1.130 1.130 13,158 +0.00(+0.00%)
Aug 13, 2018 1.130 1.135 1.130 1.130 23,307 +0.00(+0.00%)
Aug 10, 2018 1.140 1.140 1.120 1.130 23,400 +0.01(+0.47%)
Aug 09, 2018 1.120 1.140 1.120 1.125 4,018 -0.02(-1.34%)
Aug 08, 2018 1.120 1.140 1.120 1.140 16,050 +0.01(+1.33%)
Aug 07, 2018 1.130 1.130 1.120 1.125 18,140 -0.01(-1.32%)
Aug 06, 2018 1.120 1.140 1.120 1.140 21,358 +0.02(+1.79%)
Aug 03, 2018 1.140 1.140 1.120 1.120 40,500 -0.03(-2.61%)
Aug 02, 2018 1.150 1.152 1.115 1.150 68,754 +0.01(+0.88%)
Aug 01, 2018 1.140 1.150 1.140 1.140 4,287 +0.00(+0.00%)
Jul 31, 2018 1.150 1.160 1.140 1.140 52,194 -0.02(-1.72%)
Jul 30, 2018 1.130 1.160 1.120 1.160 19,902 +0.03(+2.65%)
Jul 27, 2018 1.160 1.160 1.130 1.130 66,500 -0.04(-3.42%)
Jul 26, 2018 1.160 1.170 1.160 1.170 32,490 +0.00(+0.36%)
Jul 25, 2018 1.170 1.175 1.160 1.166 10,898 -0.00(-0.36%)
Jul 24, 2018 1.160 1.180 1.160 1.170 32,324 +0.00(+0.00%)
Jul 23, 2018 1.160 1.180 1.160 1.170 25,461 -0.01(-0.85%)
Jul 20, 2018 1.160 1.180 1.160 1.180 38,867 +0.02(+1.72%)
Jul 19, 2018 1.200 1.200 1.160 1.160 47,597 -0.02(-2.04%)
Jul 18, 2018 1.200 1.210 1.180 1.184 74,711 -0.03(-2.14%)
Jul 17, 2018 1.180 1.210 1.180 1.210 128,211 +0.03(+2.54%)
Jul 16, 2018 1.220 1.220 1.140 1.180 130,318 -0.04(-3.28%)
Jul 13, 2018 1.230 1.230 1.200 1.220 47,797 +0.02(+1.67%)
Jul 12, 2018 1.230 1.230 1.200 1.200 158,480 -0.03(-2.44%)
Jul 11, 2018 1.230 1.230 1.210 1.230 37,960 +0.01(+0.82%)
Jul 10, 2018 1.280 1.280 1.220 1.220 44,950 -0.02(-1.61%)
Jul 09, 2018 1.260 1.270 1.240 1.240 90,936 -0.01(-0.80%)
Jul 06, 2018 1.240 1.254 1.230 1.250 30,665 +0.04(+3.31%)
Jul 05, 2018 1.210 1.220 1.200 1.210 43,730 +0.00(+0.00%)
Jul 03, 2018 1.210 1.210 1.210 0 -0.01(-0.82%)
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.