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 (%)
Oct 30, 2020 1.110 1.110 1.050 1.060 108,400 -0.03(-3.20%)
Oct 29, 2020 1.070 1.100 1.060 1.095 84,728 +0.01(+1.39%)
Oct 28, 2020 1.120 1.130 1.040 1.080 183,110 -0.06(-5.26%)
Oct 27, 2020 1.150 1.160 1.130 1.140 59,268 +0.01(+0.88%)
Oct 26, 2020 1.150 1.181 1.120 1.130 153,691 -0.04(-3.00%)
Oct 23, 2020 1.190 1.200 1.155 1.165 85,900 -0.02(-2.10%)
Oct 22, 2020 1.170 1.210 1.150 1.190 56,548 +0.00(+0.00%)
Oct 21, 2020 1.170 1.220 1.170 1.190 587,018 -0.01(-0.86%)
Oct 20, 2020 1.210 1.230 1.200 1.200 56,138 -0.01(-1.21%)
Oct 19, 2020 1.220 1.230 1.200 1.215 102,411 -0.00(-0.41%)
Oct 16, 2020 1.240 1.260 1.214 1.220 38,100 +0.00(+0.00%)
Oct 15, 2020 1.230 1.240 1.220 1.220 49,301 -0.04(-2.89%)
Oct 14, 2020 1.270 1.280 1.240 1.256 120,266 +0.01(+0.50%)
Oct 13, 2020 1.300 1.300 1.220 1.250 98,248 -0.02(-1.57%)
Oct 12, 2020 1.280 1.280 1.260 1.270 96,852 +0.01(+0.79%)
Oct 09, 2020 1.210 1.280 1.210 1.260 208,900 +0.05(+4.13%)
Oct 08, 2020 1.200 1.240 1.190 1.210 50,561 -0.01(-0.82%)
Oct 07, 2020 1.220 1.220 1.170 1.220 67,680 +0.02(+1.67%)
Oct 06, 2020 1.170 1.250 1.160 1.200 196,097 +0.02(+1.69%)
Oct 05, 2020 1.150 1.190 1.140 1.180 153,348 +0.03(+2.61%)
Oct 02, 2020 1.180 1.180 1.140 1.150 84,400 +0.00(+0.32%)
Oct 01, 2020 1.150 1.208 1.130 1.146 130,812 +0.01(+0.55%)
Sep 30, 2020 1.150 1.190 1.140 1.140 52,894 -0.02(-1.72%)
Sep 29, 2020 1.150 1.175 1.150 1.160 74,885 +0.01(+0.87%)
Sep 28, 2020 1.180 1.180 1.130 1.150 105,349 -0.02(-1.71%)
Sep 25, 2020 1.190 1.190 1.150 1.170 85,500 -0.01(-0.85%)
Sep 24, 2020 1.140 1.210 1.120 1.180 151,255 +0.07(+6.31%)
Sep 23, 2020 1.210 1.220 1.110 1.110 234,100 -0.09(-7.50%)
Sep 22, 2020 1.150 1.230 1.120 1.200 171,668 +0.07(+6.19%)
Sep 21, 2020 1.200 1.205 1.130 1.130 156,865 -0.09(-7.38%)
Sep 18, 2020 1.250 1.255 1.220 1.220 119,200 -0.02(-1.61%)
Sep 17, 2020 1.210 1.270 1.200 1.240 171,644 +0.00(+0.00%)
Sep 16, 2020 1.300 1.320 1.230 1.240 283,021 -0.06(-4.62%)
Sep 15, 2020 1.160 1.300 1.160 1.300 503,352 +0.16(+14.04%)
Sep 14, 2020 1.150 1.200 1.120 1.140 249,742 +0.01(+0.88%)
Sep 11, 2020 1.140 1.150 1.090 1.130 221,000 +0.01(+0.89%)
Sep 10, 2020 1.100 1.160 1.090 1.120 174,727 +0.00(+0.00%)
Sep 09, 2020 1.150 1.180 1.120 1.120 192,281 -0.05(-4.27%)
Sep 08, 2020 1.080 1.180 1.080 1.170 497,452 +0.09(+8.33%)
Sep 04, 2020 1.140 1.140 1.060 1.080 253,100 -0.06(-5.26%)
Sep 03, 2020 1.150 1.150 1.050 1.140 553,215 +0.01(+0.88%)
Sep 02, 2020 1.200 1.200 1.100 1.130 191,111 -0.02(-1.74%)
Sep 01, 2020 1.220 1.240 1.140 1.150 252,230 -0.07(-5.74%)
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%)
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.