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

Paramount Gold and Silver (NY: PZG )

0.6439 +0.0339 (+5.56%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 15, 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 (%)
May 31, 2019 0.7400 0.7400 0.7100 0.7100 11,500 -0.02(-3.38%)
May 30, 2019 0.7700 0.7700 0.7021 0.7348 16,671 -0.04(-4.56%)
May 29, 2019 0.7600 0.7699 0.7550 0.7699 42,720 +0.03(+4.46%)
May 28, 2019 0.7500 0.7500 0.7245 0.7370 6,010 +0.01(+0.96%)
May 24, 2019 0.7300 0.7300 0.7200 0.7300 9,900 +0.01(+1.04%)
May 23, 2019 0.7200 0.7400 0.7166 0.7225 19,722 -0.01(-0.91%)
May 22, 2019 0.7200 0.7354 0.7200 0.7291 18,860 -0.01(-1.29%)
May 21, 2019 0.7600 0.7600 0.7301 0.7386 8,650 -0.02(-2.11%)
May 20, 2019 0.7532 0.7598 0.7500 0.7545 8,820 -0.00(-0.47%)
May 17, 2019 0.7417 0.7581 0.7417 0.7581 2,800 +0.01(+1.08%)
May 16, 2019 0.7437 0.7522 0.7400 0.7500 14,684 +0.00(+0.04%)
May 15, 2019 0.7600 0.7600 0.7400 0.7497 5,887 -0.00(-0.05%)
May 14, 2019 0.7600 0.7600 0.7401 0.7501 28,786 -0.01(-0.91%)
May 13, 2019 0.7700 0.7738 0.7502 0.7570 20,857 -0.01(-1.47%)
May 10, 2019 0.7439 0.7683 0.7401 0.7683 11,600 +0.03(+3.81%)
May 09, 2019 0.7500 0.7581 0.7401 0.7401 20,653 -0.02(-2.62%)
May 08, 2019 0.7738 0.7738 0.7600 0.7600 17,211 -0.00(-0.01%)
May 07, 2019 0.7700 0.7998 0.7500 0.7601 76,361 -0.04(-4.99%)
May 06, 2019 0.8142 0.8199 0.8000 0.8000 23,949 -0.01(-1.74%)
May 03, 2019 0.8150 0.8197 0.8100 0.8142 20,800 -0.00(-0.57%)
May 02, 2019 0.8000 0.8300 0.8000 0.8189 17,301 +0.01(+1.09%)
May 01, 2019 0.8100 0.8500 0.8100 0.8101 19,162 +0.00(+0.01%)
Apr 30, 2019 0.8088 0.8195 0.8010 0.8100 17,746 -0.01(-1.07%)
Apr 29, 2019 0.8342 0.8600 0.8188 0.8188 29,382 -0.03(-3.63%)
Apr 26, 2019 0.8404 0.8700 0.8401 0.8496 9,500 +0.01(+1.13%)
Apr 25, 2019 0.8410 0.8500 0.8300 0.8401 28,412 +0.00(+0.01%)
Apr 24, 2019 0.8300 0.8599 0.8300 0.8400 29,033 +0.01(+1.20%)
Apr 23, 2019 0.8644 0.8701 0.8300 0.8300 10,594 -0.03(-2.92%)
Apr 22, 2019 0.8500 0.8596 0.8300 0.8550 6,589 +0.01(+0.68%)
Apr 18, 2019 0.8443 0.8601 0.8443 0.8492 20,000 +0.01(+1.10%)
Apr 17, 2019 0.8400 0.8599 0.8400 0.8400 27,654 -0.01(-1.58%)
Apr 16, 2019 0.8610 0.8610 0.8500 0.8535 16,393 -0.02(-1.89%)
Apr 15, 2019 0.8990 0.8990 0.8600 0.8699 13,777 -0.03(-3.33%)
Apr 12, 2019 0.8700 0.8999 0.8700 0.8999 16,000 +0.03(+3.44%)
Apr 11, 2019 0.8700 0.8799 0.8623 0.8700 9,692 +0.01(+0.78%)
Apr 10, 2019 0.9000 0.9000 0.8633 0.8633 11,034 -0.01(-0.77%)
Apr 09, 2019 0.8800 0.8800 0.8500 0.8700 25,153 +0.02(+2.35%)
Apr 08, 2019 0.8300 0.8700 0.8300 0.8500 18,268 -0.01(-0.93%)
Apr 05, 2019 0.8600 0.8623 0.8560 0.8580 12,200 -0.00(-0.29%)
Apr 04, 2019 0.8404 0.8606 0.8404 0.8605 6,458 +0.02(+2.44%)
Apr 03, 2019 0.8041 0.8751 0.8041 0.8400 9,417 +0.02(+2.41%)
Apr 02, 2019 0.8000 0.8239 0.8000 0.8202 38,374 +0.00(+0.01%)
Apr 01, 2019 0.8100 0.8400 0.8000 0.8201 22,803 -0.01(-1.19%)
Mar 29, 2019 0.8603 0.8744 0.8300 0.8300 28,000 -0.03(-3.08%)
Mar 28, 2019 0.8700 0.8849 0.8311 0.8564 55,993 -0.02(-2.69%)
Mar 27, 2019 0.9000 0.9000 0.8800 0.8801 15,023 -0.01(-1.10%)
Mar 26, 2019 0.9000 0.9000 0.8825 0.8899 13,707 +0.01(+1.13%)
Mar 25, 2019 0.8900 0.8999 0.8800 0.8800 20,610 -0.01(-1.13%)
Mar 22, 2019 0.8827 0.9100 0.8800 0.8901 17,400 +0.02(+1.96%)
Mar 21, 2019 0.8900 0.9200 0.8730 0.8730 20,123 -0.05(-5.02%)
Mar 20, 2019 0.9100 0.9391 0.9100 0.9191 3,716 +0.01(+1.00%)
Mar 19, 2019 0.9200 0.9500 0.9060 0.9100 8,672 -0.04(-4.21%)
Mar 18, 2019 0.8700 0.9500 0.8700 0.9500 8,729 +0.08(+9.20%)
Mar 15, 2019 0.9300 0.9473 0.8700 0.8700 18,400 -0.08(-8.42%)
Mar 14, 2019 0.9300 0.9500 0.9200 0.9500 15,137 +0.03(+3.26%)
Mar 13, 2019 0.9500 0.9800 0.9200 0.9200 22,898 -0.01(-1.08%)
Mar 12, 2019 0.9400 0.9447 0.9177 0.9300 8,032 +0.00(+0.00%)
Mar 11, 2019 0.9000 0.9500 0.9000 0.9300 11,612 +0.03(+2.97%)
Mar 08, 2019 0.9199 0.9200 0.9032 0.9032 14,100 -0.01(-0.82%)
Mar 07, 2019 0.8937 0.9117 0.8937 0.9107 8,887 +0.01(+1.00%)
Mar 06, 2019 0.8904 0.9243 0.8904 0.9017 11,912 +0.00(+0.52%)
Mar 05, 2019 0.9010 0.9247 0.8903 0.8970 10,798 -0.03(-3.24%)
Mar 04, 2019 0.9200 0.9400 0.9000 0.9270 28,325 +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.