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 (%)
Feb 28, 2022 0.6499 0.6750 0.6002 0.6150 332,519 -0.02(-2.38%)
Feb 25, 2022 0.6499 0.6490 0.6250 0.6300 76,569 -0.01(-1.56%)
Feb 24, 2022 0.6310 0.6583 0.6052 0.6400 329,751 +0.02(+3.23%)
Feb 23, 2022 0.6600 0.6600 0.6100 0.6200 91,834 -0.03(-4.62%)
Feb 22, 2022 0.6300 0.6552 0.6300 0.6500 23,936 +0.01(+1.56%)
Feb 18, 2022 0.6400 0 -0.02(-3.03%)
Feb 17, 2022 0.6600 0.6600 0.6326 0.6600 86,559 +0.01(+1.55%)
Feb 16, 2022 0.6448 0.6700 0.6302 0.6499 139,277 -0.00(-0.26%)
Feb 15, 2022 0.6500 0.6700 0.6220 0.6516 130,412 +0.02(+3.43%)
Feb 14, 2022 0.6900 0.7100 0.6200 0.6300 187,923 -0.06(-8.70%)
Feb 11, 2022 0.6800 0.7100 0.6522 0.6900 235,567 -0.01(-1.29%)
Feb 10, 2022 0.6720 0.6990 0.6720 0.6990 22,773 +0.02(+2.24%)
Feb 09, 2022 0.6910 0.6970 0.6770 0.6837 74,836 -0.00(-0.54%)
Feb 08, 2022 0.6700 0.6875 0.6646 0.6874 22,747 +0.01(+1.93%)
Feb 07, 2022 0.6510 0.6799 0.6300 0.6744 51,415 +0.00(+0.66%)
Feb 04, 2022 0.6743 0.6844 0.6504 0.6700 47,411 -0.00(-0.65%)
Feb 03, 2022 0.6384 0.6744 0.6744 46,942 -0.01(-0.81%)
Feb 02, 2022 0.6899 0.6970 0.6580 0.6799 25,961 -0.01(-1.45%)
Feb 01, 2022 0.6699 0.6970 0.6600 0.6899 30,375 +0.01(+1.47%)
Jan 31, 2022 0.6300 0.6900 0.6200 0.6799 74,631 +0.04(+6.25%)
Jan 28, 2022 0.6306 0.6969 0.6100 0.6399 69,491 -0.00(-0.25%)
Jan 27, 2022 0.6548 0.6548 0.6300 0.6415 61,070 -0.02(-2.76%)
Jan 26, 2022 0.6585 0.6695 0.6120 0.6597 90,013 -0.00(-0.02%)
Jan 25, 2022 0.6300 0.6970 0.6183 0.6598 46,162 +0.04(+6.42%)
Jan 24, 2022 0.6607 0.6800 0.5327 0.6200 482,205 -0.05(-7.46%)
Jan 21, 2022 0.6900 0.7900 0.6700 0.6700 1,070,326 -0.02(-2.19%)
Jan 20, 2022 0.7500 0.7875 0.6801 0.6850 2,195,794 -0.05(-7.12%)
Jan 19, 2022 0.6800 0.7564 0.6720 0.7375 197,692 +0.05(+7.30%)
Jan 18, 2022 0.7000 0.7000 0.6800 0.6873 79,195 -0.01(-1.81%)
Jan 14, 2022 0.7000 0 +0.00(+0.00%)
Jan 13, 2022 0.7000 0.7099 0.6900 0.7000 53,558 +0.00(+0.00%)
Jan 12, 2022 0.7100 0.7299 0.6900 0.7000 69,285 +0.00(+0.00%)
Jan 11, 2022 0.6900 0.7091 0.6737 0.7000 44,002 +0.01(+1.46%)
Jan 10, 2022 0.6700 0.6900 0.6700 0.6899 133,760 +0.02(+2.95%)
Jan 07, 2022 0.6606 0.7299 0.6605 0.6701 82,486 +0.00(+0.01%)
Jan 06, 2022 0.6900 0.7000 0.6600 0.6700 107,414 -0.02(-2.86%)
Jan 05, 2022 0.7020 0.7600 0.6810 0.6897 81,999 -0.00(-0.33%)
Jan 04, 2022 0.7300 0.7599 0.6920 0.6920 95,986 -0.02(-2.59%)
Jan 03, 2022 0.7200 0.7300 0.6902 0.7104 42,558 +0.01(+1.69%)
Dec 31, 2021 0.6910 0.7099 0.6773 0.6986 73,021 -0.00(-0.07%)
Dec 30, 2021 0.6691 0.6991 0.6611 0.6991 65,612 +0.04(+5.92%)
Dec 29, 2021 0.7200 0.7200 0.6550 0.6600 232,736 -0.03(-4.50%)
Dec 28, 2021 0.7300 0.7400 0.6850 0.6911 123,004 -0.03(-4.01%)
Dec 27, 2021 0.7201 0.7640 0.6901 0.7200 1,101,217 -0.05(-6.80%)
Dec 23, 2021 0.7449 0.7899 0.7449 0.7725 34,026 +0.02(+2.92%)
Dec 22, 2021 0.7601 0.7800 0.7506 0.7506 47,321 -0.01(-1.51%)
Dec 21, 2021 0.7900 0.8000 0.7500 0.7621 106,386 -0.03(-3.54%)
Dec 20, 2021 0.7700 0.7987 0.7600 0.7901 49,681 +0.01(+1.44%)
Dec 17, 2021 0.7900 0.7900 0.7600 0.7789 108,178 -0.01(-1.39%)
Dec 16, 2021 0.7400 0.8000 0.7400 0.7899 186,426 +0.08(+11.02%)
Dec 15, 2021 0.6700 0.7115 0.6501 0.7115 185,373 +0.04(+5.30%)
Dec 14, 2021 0.7000 0.7050 0.6701 0.6757 60,981 -0.02(-3.47%)
Dec 13, 2021 0.7400 0.7400 0.6900 0.7000 169,392 -0.04(-5.29%)
Dec 10, 2021 0.7000 0.7399 0.7000 0.7391 82,317 +0.05(+7.12%)
Dec 09, 2021 0.7290 0.7300 0.6720 0.6900 99,954 -0.02(-2.42%)
Dec 08, 2021 0.7262 0.7426 0.7071 0.7071 41,355 -0.01(-1.10%)
Dec 07, 2021 0.7100 0.7200 0.6901 0.7150 77,308 +0.02(+2.14%)
Dec 06, 2021 0.6927 0.7027 0.6700 0.7000 67,400 +0.02(+2.90%)
Dec 03, 2021 0.6911 0.7000 0.6800 0.6803 35,334 -0.02(-2.81%)
Dec 02, 2021 0.7000 0.7123 0.6900 0.7000 48,283 -0.01(-1.73%)
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.