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 29, 2018 1.260 1.260 20,555 +0.04(+3.28%)
Jun 28, 2018 1.220 1.270 1.220 1.220 35,894 +0.00(+0.00%)
Jun 27, 2018 1.250 1.310 1.220 1.220 65,717 -0.06(-4.69%)
Jun 26, 2018 1.250 1.340 1.250 1.280 153,857 +0.02(+1.59%)
Jun 25, 2018 1.320 1.330 1.250 1.260 50,538 -0.07(-5.26%)
Jun 22, 2018 1.270 1.330 1.250 1.330 96,655 +0.05(+3.91%)
Jun 21, 2018 1.280 1.300 1.260 1.280 18,991 +0.00(+0.00%)
Jun 20, 2018 1.280 1.300 1.270 1.280 16,922 +0.02(+1.59%)
Jun 19, 2018 1.260 1.310 1.260 1.260 61,468 +0.00(+0.00%)
Jun 18, 2018 1.270 1.320 1.260 1.260 36,059 -0.04(-3.08%)
Jun 15, 2018 1.370 1.370 1.300 88,213 -0.07(-5.11%)
Jun 14, 2018 1.330 1.380 1.330 1.370 8,991 +0.03(+2.25%)
Jun 13, 2018 1.350 1.410 1.335 1.340 36,213 -0.01(-0.75%)
Jun 12, 2018 1.355 1.370 1.350 1.350 36,764 +0.00(+0.00%)
Jun 11, 2018 1.340 1.370 1.340 1.350 5,998 +0.00(+0.00%)
Jun 08, 2018 1.360 1.380 1.330 1.350 10,096 -0.02(-1.45%)
Jun 07, 2018 1.360 1.380 1.360 1.370 13,464 +0.02(+1.47%)
Jun 06, 2018 1.350 1.350 13,263 -0.03(-2.17%)
Jun 05, 2018 1.350 1.390 1.350 1.380 18,133 +0.03(+2.21%)
Jun 04, 2018 1.450 1.450 1.350 1.350 29,825 -0.10(-6.90%)
Jun 01, 2018 1.442 1.450 1.410 1.450 23,434 +0.02(+1.40%)
May 31, 2018 1.420 1.480 1.410 1.430 68,427 +0.02(+1.42%)
May 30, 2018 1.470 1.500 1.410 1.410 39,486 -0.04(-2.76%)
May 29, 2018 1.500 1.520 1.450 1.450 30,237 -0.06(-3.97%)
May 25, 2018 1.510 1.510 1.510 0 -0.02(-1.31%)
May 24, 2018 1.530 1.530 1.480 1.530 27,553 +0.03(+2.00%)
May 23, 2018 1.490 1.500 1.470 1.500 11,769 -0.02(-1.32%)
May 22, 2018 1.505 1.520 1.500 1.520 7,318 -0.01(-0.65%)
May 21, 2018 1.537 1.540 1.500 1.530 8,126 -0.01(-0.65%)
May 18, 2018 1.500 1.540 1.500 1.540 15,339 +0.03(+1.99%)
May 17, 2018 1.490 1.520 1.480 1.510 9,468 +0.03(+2.03%)
May 16, 2018 1.490 1.530 1.480 1.480 17,358 -0.02(-1.33%)
May 15, 2018 1.500 1.510 1.485 1.500 57,642 -0.01(-0.66%)
May 14, 2018 1.450 1.510 1.420 1.510 123,592 +0.07(+4.86%)
May 11, 2018 1.380 1.449 1.380 1.440 67,470 +0.05(+3.60%)
May 10, 2018 1.460 1.490 1.370 1.390 93,049 -0.08(-5.44%)
May 09, 2018 1.480 1.500 1.460 1.470 19,421 -0.01(-0.68%)
May 08, 2018 1.500 1.508 1.470 1.480 11,908 -0.01(-0.34%)
May 07, 2018 1.500 1.520 1.485 1.485 32,198 -0.01(-1.00%)
May 04, 2018 1.490 1.520 1.490 1.500 49,561 +0.00(+0.00%)
May 03, 2018 1.520 1.550 1.490 1.500 69,630 -0.05(-3.23%)
May 02, 2018 1.560 1.600 1.550 1.550 28,396 -0.04(-2.52%)
May 01, 2018 1.586 1.590 1.450 1.590 60,476 -0.01(-0.63%)
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%)
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.