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 (%)
Jun 30, 2017 1.530 1.570 1.510 1.540 43,243 -0.01(-0.65%)
Jun 29, 2017 1.530 1.570 1.510 1.550 19,141 +0.01(+0.65%)
Jun 28, 2017 1.570 1.580 1.510 1.540 68,436 -0.01(-0.65%)
Jun 27, 2017 1.572 1.580 1.530 1.550 19,233 -0.03(-1.90%)
Jun 26, 2017 1.620 1.620 1.550 1.580 70,297 -0.01(-0.63%)
Jun 23, 2017 1.580 1.590 1.543 1.590 40,113 +0.02(+1.27%)
Jun 22, 2017 1.580 1.580 1.550 1.570 6,197 -0.02(-1.26%)
Jun 21, 2017 1.580 1.590 1.550 1.590 18,990 +0.04(+2.58%)
Jun 20, 2017 1.580 1.590 1.550 1.550 25,089 -0.03(-1.90%)
Jun 19, 2017 1.562 1.620 1.562 1.580 20,910 +0.03(+1.94%)
Jun 16, 2017 1.570 1.590 1.550 1.550 32,111 +0.00(+0.00%)
Jun 15, 2017 1.600 1.612 1.550 1.550 122,172 -0.01(-0.64%)
Jun 14, 2017 1.500 1.590 1.500 1.560 51,461 +0.04(+2.63%)
Jun 13, 2017 1.450 1.530 1.430 1.520 56,483 +0.01(+0.66%)
Jun 12, 2017 1.540 1.540 1.360 1.510 71,285 -0.01(-0.66%)
Jun 09, 2017 1.520 1.570 1.500 1.520 18,118 -0.02(-1.30%)
Jun 08, 2017 1.550 1.570 1.480 1.540 80,946 -0.03(-1.91%)
Jun 07, 2017 1.590 1.590 1.400 1.570 113,394 +0.00(+0.00%)
Jun 06, 2017 1.543 1.590 1.510 1.570 32,676 +0.01(+0.64%)
Jun 05, 2017 1.590 1.590 1.530 1.560 10,401 -0.01(-0.64%)
Jun 02, 2017 1.550 1.570 1.510 1.570 23,739 +0.04(+2.61%)
Jun 01, 2017 1.550 1.566 1.510 1.530 20,903 -0.02(-1.54%)
May 31, 2017 1.530 1.554 1.530 1.554 12,545 +0.00(+0.25%)
May 30, 2017 1.600 1.600 1.530 1.550 26,331 -0.06(-3.73%)
May 26, 2017 1.550 1.610 1.550 1.610 21,368 +0.02(+1.26%)
May 25, 2017 1.550 1.600 1.550 1.590 8,415 +0.04(+2.58%)
May 24, 2017 1.580 1.589 1.531 1.550 22,505 -0.05(-3.13%)
May 23, 2017 1.600 1.600 1.560 1.600 9,723 -0.01(-0.62%)
May 22, 2017 1.600 1.622 1.560 1.610 11,091 +0.00(+0.00%)
May 19, 2017 1.550 1.640 1.534 1.610 40,797 +0.03(+1.71%)
May 18, 2017 1.550 1.590 1.550 1.583 14,644 +0.03(+2.13%)
May 17, 2017 1.610 1.650 1.550 1.550 37,181 -0.05(-3.13%)
May 16, 2017 1.620 1.625 1.540 1.600 37,991 -0.03(-1.83%)
May 15, 2017 1.650 1.650 1.580 1.630 38,152 -0.02(-1.21%)
May 12, 2017 1.570 1.650 1.570 1.650 44,010 +0.06(+3.77%)
May 11, 2017 1.580 1.610 1.570 1.590 7,584 +0.00(+0.00%)
May 10, 2017 1.570 1.616 1.560 1.590 11,384 -0.01(-0.63%)
May 09, 2017 1.550 1.613 1.530 1.600 62,753 +0.03(+1.91%)
May 08, 2017 1.560 1.570 1.560 1.570 9,851 +0.00(+0.00%)
May 05, 2017 1.550 1.579 1.550 1.570 4,869 +0.02(+1.30%)
May 04, 2017 1.530 1.570 1.520 1.550 30,767 +0.03(+1.81%)
May 03, 2017 1.610 1.670 1.522 1.522 35,677 -0.09(-5.45%)
May 02, 2017 1.600 1.630 1.590 1.610 19,474 -0.01(-0.57%)
May 01, 2017 1.620 1.622 1.600 1.619 22,649 -0.02(-1.27%)
Apr 28, 2017 1.670 1.670 1.610 1.640 50,614 +0.03(+1.86%)
Apr 27, 2017 1.680 1.680 1.610 1.610 5,637 -0.09(-5.29%)
Apr 26, 2017 1.630 1.750 1.600 1.700 56,154 +0.05(+3.03%)
Apr 25, 2017 1.650 1.660 1.600 1.650 27,183 -0.01(-0.60%)
Apr 24, 2017 1.690 1.690 1.650 1.660 17,340 +0.01(+0.61%)
Apr 21, 2017 1.700 1.700 1.650 1.650 110,072 -0.04(-2.37%)
Apr 20, 2017 1.700 1.720 1.670 1.690 7,713 -0.02(-1.16%)
Apr 19, 2017 1.650 1.740 1.650 1.710 58,017 +0.06(+3.63%)
Apr 18, 2017 1.720 1.720 1.650 1.650 42,290 -0.06(-3.51%)
Apr 17, 2017 1.760 1.798 1.710 1.710 45,750 -0.09(-5.00%)
Apr 13, 2017 1.770 1.830 1.750 1.800 64,083 +0.05(+3.03%)
Apr 12, 2017 1.750 1.750 1.710 1.747 28,756 +0.04(+2.16%)
Apr 11, 2017 1.630 1.750 1.630 1.710 86,192 +0.06(+3.64%)
Apr 10, 2017 1.610 1.680 1.560 1.650 34,409 +0.00(+0.00%)
Apr 07, 2017 1.660 1.690 1.610 1.650 19,958 +0.04(+2.48%)
Apr 06, 2017 1.630 1.655 1.600 1.610 2,972 -0.02(-1.23%)
Apr 05, 2017 1.650 1.670 1.610 1.630 49,643 -0.02(-1.21%)
Apr 04, 2017 1.710 1.730 1.647 1.650 59,343 -0.02(-1.20%)
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.