Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.9785 1.010 0.9776 1.010 41,994 +0.06(+6.37%)
Jan 30, 2019 0.9000 0.9495 0.9000 0.9495 18,307 +0.03(+3.21%)
Jan 29, 2019 0.9159 0.9200 0.9107 0.9200 8,043 +0.00(+0.00%)
Jan 28, 2019 0.9300 0.9300 0.9100 0.9200 15,264 -0.01(-0.54%)
Jan 25, 2019 0.9300 0.9300 0.9100 0.9250 13,000 +0.00(+0.49%)
Jan 24, 2019 0.9200 0.9205 0.9000 0.9205 3,581 +0.02(+2.28%)
Jan 23, 2019 0.9300 0.9300 0.9000 0.9000 7,538 +0.00(+0.00%)
Jan 22, 2019 0.9000 0.9099 0.9000 0.9000 17,605 -0.01(-1.10%)
Jan 18, 2019 0.9200 0.9300 0.9100 0.9100 17,900 +0.01(+0.88%)
Jan 17, 2019 0.9200 0.9300 0.9021 0.9021 3,913 -0.01(-0.87%)
Jan 16, 2019 0.9300 0.9300 0.8945 0.9100 34,401 -0.02(-2.15%)
Jan 15, 2019 0.9400 0.9727 0.9200 0.9300 34,243 -0.00(-0.21%)
Jan 14, 2019 0.9900 0.9900 0.9305 0.9320 24,338 -0.06(-5.86%)
Jan 11, 2019 1.010 1.010 0.9800 0.9900 11,800 +0.00(+0.00%)
Jan 10, 2019 1.040 1.040 0.9900 0.9900 35,389 -0.03(-2.94%)
Jan 09, 2019 1.000 1.035 0.9600 1.020 31,560 +0.06(+6.25%)
Jan 08, 2019 0.9400 0.9600 0.9400 0.9600 2,464 +0.02(+2.13%)
Jan 07, 2019 0.9354 0.9600 0.9265 0.9400 35,677 +0.02(+2.17%)
Jan 04, 2019 0.9000 0.9300 0.9000 0.9200 18,400 -0.01(-0.54%)
Jan 03, 2019 0.8700 0.9250 0.8401 0.9250 20,886 +0.06(+6.94%)
Jan 02, 2019 0.8250 0.8700 0.8100 0.8650 29,051 +0.04(+4.22%)
Dec 31, 2018 0.8500 0.8750 0.8300 0.8300 67,000 -0.02(-2.35%)
Dec 28, 2018 0.8300 0.8600 0.8300 0.8500 44,000 +0.02(+2.41%)
Dec 27, 2018 0.8500 0.8700 0.8300 0.8300 40,429 -0.02(-2.35%)
Dec 26, 2018 0.8700 0.8801 0.8500 0.8500 33,919 -0.01(-1.16%)
Dec 24, 2018 0.8700 0.8800 0.8600 0.8600 22,200 -0.01(-1.15%)
Dec 21, 2018 0.8900 0.9000 0.8600 0.8700 12,800 -0.02(-2.25%)
Dec 20, 2018 0.8701 0.9050 0.8700 0.8900 38,537 +0.01(+1.14%)
Dec 19, 2018 0.8710 0.9174 0.8500 0.8800 42,007 +0.01(+1.15%)
Dec 18, 2018 0.9200 0.9200 0.8700 0.8700 49,401 -0.02(-2.25%)
Dec 17, 2018 0.9100 0.9200 0.8620 0.8900 22,259 -0.01(-1.11%)
Dec 14, 2018 0.8700 0.9100 0.8700 0.9000 50,000 +0.03(+3.45%)
Dec 13, 2018 0.8900 0.9000 0.8600 0.8700 73,394 -0.03(-3.33%)
Dec 12, 2018 0.9000 0.9135 0.8955 0.9000 117,770 -0.01(-1.10%)
Dec 11, 2018 0.9150 0.9225 0.9000 0.9100 42,325 +0.01(+1.11%)
Dec 10, 2018 0.9500 0.9500 0.9000 0.9000 39,626 -0.02(-2.17%)
Dec 07, 2018 0.9800 1.010 0.9200 0.9200 318,300 -0.06(-6.12%)
Dec 06, 2018 1.000 1.020 0.9800 0.9800 56,902 -0.02(-2.00%)
Dec 04, 2018 1.000 1.020 0.9900 1.000 27,400 +0.01(+0.50%)
Dec 03, 2018 0.9800 1.000 0.9800 0.9950 23,142 +0.03(+2.58%)
Nov 30, 2018 1.030 1.030 0.9700 0.9700 25,300 -0.04(-3.96%)
Nov 29, 2018 1.000 1.020 0.9800 1.010 42,790 +0.00(+0.00%)
Nov 28, 2018 1.010 1.020 1.010 1.010 36,929 -0.01(-0.98%)
Nov 27, 2018 1.030 1.040 1.010 1.020 30,486 -0.01(-0.97%)
Nov 26, 2018 1.040 1.050 1.030 1.030 12,986 -0.02(-1.90%)
Nov 23, 2018 1.040 1.060 1.030 1.050 10,200 +0.02(+1.45%)
Nov 21, 2018 1.035 1.035 1.035 0 +0.00(+0.49%)
Nov 20, 2018 1.050 1.060 1.030 1.030 27,267 -0.02(-1.90%)
Nov 19, 2018 1.060 1.080 1.050 1.050 8,569 -0.01(-0.94%)
Nov 16, 2018 1.050 1.080 1.050 1.060 25,000 +0.00(+0.00%)
Nov 15, 2018 1.050 1.060 1.050 1.060 36,230 +0.01(+0.95%)
Nov 14, 2018 1.050 1.060 1.050 1.050 8,030 +0.00(+0.00%)
Nov 13, 2018 1.050 1.060 1.050 1.050 21,317 +0.00(+0.00%)
Nov 12, 2018 1.050 1.070 1.050 1.050 8,831 -0.01(-0.94%)
Nov 09, 2018 1.050 1.060 1.050 1.060 21,200 +0.00(+0.00%)
Nov 08, 2018 1.050 1.070 1.050 1.060 8,007 +0.00(+0.00%)
Nov 07, 2018 1.040 1.060 1.032 1.060 9,243 +0.03(+2.91%)
Nov 06, 2018 1.030 1.059 1.030 1.030 12,131 +0.00(+0.00%)
Nov 05, 2018 1.040 1.070 1.030 1.030 7,695 -0.01(-0.96%)
Nov 02, 2018 1.060 1.070 1.030 1.040 11,000 -0.01(-0.95%)
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.