Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paramount Gold and Silver (NY: PZG )

0.4260 -0.0018 (-0.42%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 (%)
Apr 30, 2018 1.640 1.641 1.580 1.600 38,338 -0.04(-2.44%)
Apr 27, 2018 1.620 1.640 1.620 1.640 46,366 +0.02(+1.23%)
Apr 26, 2018 1.629 1.630 1.620 1.620 45,601 -0.01(-0.61%)
Apr 25, 2018 1.640 1.640 1.610 1.630 55,061 +0.00(+0.10%)
Apr 24, 2018 1.600 1.630 1.600 1.628 56,139 +0.03(+1.76%)
Apr 23, 2018 1.590 1.630 1.573 1.600 43,253 +0.01(+0.64%)
Apr 20, 2018 1.580 1.590 1.560 1.590 31,339 +0.02(+1.27%)
Apr 19, 2018 1.550 1.580 1.550 1.570 53,304 +0.03(+1.95%)
Apr 18, 2018 1.550 1.550 1.540 1.540 62,548 -0.01(-0.65%)
Apr 17, 2018 1.490 1.550 1.490 1.550 44,678 +0.05(+3.33%)
Apr 16, 2018 1.500 1.500 1.490 1.500 20,304 +0.01(+0.67%)
Apr 13, 2018 1.460 1.490 1.460 1.490 20,400 +0.03(+2.05%)
Apr 12, 2018 1.460 1.480 1.460 1.460 35,624 -0.01(-0.68%)
Apr 11, 2018 1.470 1.500 1.461 1.470 53,200 +0.01(+0.68%)
Apr 10, 2018 1.470 1.480 1.460 1.460 22,374 -0.01(-0.68%)
Apr 09, 2018 1.450 1.470 1.440 1.470 18,894 +0.03(+2.08%)
Apr 06, 2018 1.440 1.450 1.440 1.440 11,350 +0.00(+0.00%)
Apr 05, 2018 1.430 1.450 1.430 1.440 34,101 +0.00(+0.00%)
Apr 04, 2018 1.420 1.460 1.420 1.440 29,220 +0.02(+1.41%)
Apr 03, 2018 1.430 1.440 1.420 1.420 8,282 -0.02(-1.29%)
Apr 02, 2018 1.410 1.440 1.410 1.439 17,291 +0.03(+2.03%)
Mar 29, 2018 1.410 1.410 1.410 0 -0.01(-0.70%)
Mar 28, 2018 1.410 1.420 1.390 1.420 31,880 +0.02(+1.43%)
Mar 27, 2018 1.410 1.440 1.400 1.400 26,369 -0.01(-0.71%)
Mar 26, 2018 1.390 1.440 1.380 1.410 52,552 +0.02(+1.44%)
Mar 23, 2018 1.360 1.400 1.350 1.390 75,325 +0.04(+2.96%)
Mar 22, 2018 1.320 1.410 1.320 1.350 144,115 +0.00(+0.00%)
Mar 21, 2018 1.310 1.360 1.290 1.350 37,557 +0.02(+1.50%)
Mar 20, 2018 1.320 1.350 1.300 1.330 19,607 +0.00(+0.00%)
Mar 19, 2018 1.340 1.340 1.291 1.330 15,900 +0.00(+0.00%)
Mar 16, 2018 1.330 1.330 1.290 1.330 37,041 +0.00(+0.00%)
Mar 15, 2018 1.330 1.330 1.300 1.330 21,548 +0.00(+0.00%)
Mar 14, 2018 1.314 1.340 1.301 1.330 16,256 +0.00(+0.00%)
Mar 13, 2018 1.300 1.340 1.291 1.330 24,272 +0.05(+3.91%)
Mar 12, 2018 1.290 1.320 1.280 1.280 28,094 -0.04(-3.03%)
Mar 09, 2018 1.350 1.350 1.280 1.320 45,660 -0.03(-2.22%)
Mar 08, 2018 1.300 1.350 1.300 1.350 47,073 +0.09(+7.14%)
Mar 07, 2018 1.320 1.260 1.260 15,301 -0.01(-0.79%)
Mar 06, 2018 1.300 1.340 1.270 1.270 29,606 -0.01(-0.78%)
Mar 05, 2018 1.290 1.302 1.260 1.280 16,204 -0.01(-0.78%)
Mar 02, 2018 1.250 1.295 1.240 1.290 15,783 +0.05(+4.03%)
Mar 01, 2018 1.230 1.250 1.220 1.240 23,426 -0.03(-2.36%)
Feb 28, 2018 1.280 1.280 1.260 1.270 6,244 -0.01(-0.78%)
Feb 27, 2018 1.360 1.360 1.240 1.280 33,451 -0.08(-5.88%)
Feb 26, 2018 1.290 1.360 1.260 1.360 64,060 +0.08(+6.25%)
Feb 23, 2018 1.231 1.285 1.230 1.280 39,547 +0.05(+4.07%)
Feb 22, 2018 1.211 1.249 1.211 1.230 17,372 +0.00(+0.00%)
Feb 21, 2018 1.220 1.250 1.210 1.230 26,431 +0.00(+0.00%)
Feb 20, 2018 1.250 1.270 1.190 1.230 62,197 -0.04(-3.15%)
Feb 16, 2018 1.270 1.270 1.270 0 -0.02(-1.55%)
Feb 15, 2018 1.275 1.290 1.260 1.290 35,822 +0.01(+0.78%)
Feb 14, 2018 1.240 1.280 1.240 1.280 67,996 +0.05(+4.07%)
Feb 13, 2018 1.210 1.240 1.200 1.230 28,721 +0.03(+2.50%)
Feb 12, 2018 1.180 1.250 1.180 1.200 134,428 -0.03(-2.44%)
Feb 09, 2018 1.250 1.256 1.220 1.230 47,986 -0.03(-2.38%)
Feb 08, 2018 1.260 1.270 1.230 1.260 29,319 +0.01(+0.80%)
Feb 07, 2018 1.240 1.260 1.230 1.250 67,638 +0.01(+0.81%)
Feb 06, 2018 1.230 1.280 1.220 1.240 67,319 -0.02(-1.79%)
Feb 05, 2018 1.260 1.290 1.250 1.263 96,512 -0.06(-4.34%)
Feb 02, 2018 1.340 1.340 1.280 1.320 143,654 -0.01(-0.76%)
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.