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 (%)
Aug 31, 2022 0.3600 0.3600 0.3410 0.3470 222,866 -0.02(-4.20%)
Aug 30, 2022 0.3760 0.3760 0.3550 0.3622 147,577 -0.01(-2.11%)
Aug 29, 2022 0.4000 0.4000 0.3610 0.3700 93,983 +0.01(+2.49%)
Aug 26, 2022 0.3931 0.4000 0.3601 0.3610 70,861 -0.04(-10.93%)
Aug 25, 2022 0.3636 0.4100 0.3250 0.4053 395,977 +0.04(+10.38%)
Aug 24, 2022 0.3799 0.3873 0.3400 0.3672 141,980 -0.01(-3.37%)
Aug 23, 2022 0.3800 0.3850 0.3700 0.3800 54,867 +0.00(+1.31%)
Aug 22, 2022 0.3800 0.3900 0.3700 0.3751 48,343 -0.01(-3.42%)
Aug 19, 2022 0.3889 0.3971 0.3750 0.3884 35,491 +0.01(+2.21%)
Aug 18, 2022 0.3950 0.4010 0.3774 0.3800 92,858 -0.01(-2.81%)
Aug 17, 2022 0.4011 0.4105 0.3800 0.3910 119,088 -0.01(-2.40%)
Aug 16, 2022 0.4400 0.4400 0.3950 0.4006 194,019 -0.02(-4.62%)
Aug 15, 2022 0.4110 0.4400 0.4100 0.4200 152,909 -0.01(-3.34%)
Aug 12, 2022 0.4286 0.4440 0.4250 0.4345 24,791 +0.01(+1.40%)
Aug 11, 2022 0.4300 0.4440 0.4250 0.4285 238,214 -0.00(-0.53%)
Aug 10, 2022 0.4410 0.4510 0.4200 0.4308 127,555 -0.02(-4.29%)
Aug 09, 2022 0.4420 0.4700 0.4420 0.4501 43,649 +0.01(+1.76%)
Aug 08, 2022 0.4390 0.4799 0.4000 0.4423 493,245 -0.02(-4.86%)
Aug 05, 2022 0.4600 0.4700 0.4410 0.4649 76,807 -0.01(-1.09%)
Aug 04, 2022 0.4498 0.4700 0.4261 0.4700 116,893 +0.03(+8.05%)
Aug 03, 2022 0.4441 0.4441 0.4301 0.4350 96,890 -0.01(-1.89%)
Aug 02, 2022 0.4400 0.4600 0.4398 0.4434 61,036 +0.00(+0.02%)
Aug 01, 2022 0.4307 0.4600 0.4301 0.4433 59,162 +0.01(+1.88%)
Jul 29, 2022 0.4403 0.4499 0.4203 0.4351 66,559 -0.01(-1.18%)
Jul 28, 2022 0.4700 0.4701 0.4300 0.4403 68,578 +0.00(+0.94%)
Jul 27, 2022 0.4280 0.4453 0.4256 0.4362 31,647 +0.01(+2.56%)
Jul 26, 2022 0.4233 0.4360 0.4133 0.4253 69,066 +0.00(+0.47%)
Jul 25, 2022 0.4284 0.4448 0.4100 0.4233 57,508 -0.01(-2.69%)
Jul 22, 2022 0.4177 0.4500 0.4177 0.4350 82,320 +0.00(+0.00%)
Jul 21, 2022 0.4149 0.4350 0.4100 0.4350 106,938 +0.02(+4.82%)
Jul 20, 2022 0.4225 0.4372 0.4140 0.4150 130,605 -0.01(-1.82%)
Jul 19, 2022 0.4398 0.4498 0.4200 0.4227 108,475 -0.02(-3.89%)
Jul 18, 2022 0.4474 0.4619 0.4162 0.4398 216,192 -0.00(-1.12%)
Jul 15, 2022 0.4450 0.4453 0.4100 0.4448 120,006 +0.02(+3.63%)
Jul 14, 2022 0.4500 0.4501 0.4049 0.4292 195,543 -0.02(-4.41%)
Jul 13, 2022 0.4648 0.4648 0.4400 0.4490 140,369 -0.01(-2.37%)
Jul 12, 2022 0.4452 0.4899 0.4300 0.4599 505,487 +0.01(+3.35%)
Jul 11, 2022 0.4551 0.4700 0.4350 0.4450 193,314 -0.02(-3.34%)
Jul 08, 2022 0.4700 0.4798 0.4400 0.4604 174,535 -0.00(-0.99%)
Jul 07, 2022 0.4400 0.4700 0.4200 0.4650 211,004 +0.02(+5.08%)
Jul 06, 2022 0.4800 0.4801 0.4402 0.4425 159,156 -0.01(-1.67%)
Jul 05, 2022 0.4257 0.4757 0.4257 0.4500 528,996 +0.01(+2.25%)
Jul 01, 2022 0.4521 0.4727 0.4110 0.4401 687,434 +0.00(+0.02%)
Jun 30, 2022 0.4650 0.4800 0.4000 0.4400 244,140 -0.03(-5.58%)
Jun 29, 2022 0.4753 0.4976 0.4650 0.4660 175,260 -0.02(-4.90%)
Jun 28, 2022 0.4900 0.5298 0.4801 0.4900 195,316 -0.00(-0.71%)
Jun 27, 2022 0.5000 0.5298 0.4845 0.4935 176,804 +0.02(+5.04%)
Jun 24, 2022 0.4700 0.4996 0.4698 0.4698 233,838 +0.00(+0.82%)
Jun 23, 2022 0.4700 0.4899 0.4650 0.4660 140,839 -0.02(-4.21%)
Jun 22, 2022 0.4850 0.4981 0.4700 0.4865 83,665 +0.01(+1.76%)
Jun 21, 2022 0.5000 0.5000 0.4710 0.4781 170,766 -0.01(-2.45%)
Jun 17, 2022 0.5300 0.5400 0.4900 0.4901 151,086 -0.01(-1.78%)
Jun 16, 2022 0.4700 0.5500 0.4700 0.4990 581,153 +0.03(+6.17%)
Jun 15, 2022 0.5000 0.5098 0.4600 0.4700 174,039 -0.01(-1.14%)
Jun 14, 2022 0.4922 0.5022 0.4600 0.4754 181,368 -0.03(-6.31%)
Jun 13, 2022 0.5473 0.5473 0.4551 0.5074 198,014 -0.03(-5.16%)
Jun 10, 2022 0.5000 0.5550 0.4700 0.5350 461,642 +0.05(+9.18%)
Jun 09, 2022 0.5199 0.5200 0.4850 0.4900 73,637 -0.03(-5.53%)
Jun 08, 2022 0.5299 0.5299 0.5000 0.5187 81,927 +0.01(+1.71%)
Jun 07, 2022 0.5200 0.5250 0.5036 0.5100 112,256 -0.01(-1.92%)
Jun 06, 2022 0.5010 0.5385 0.5000 0.5200 23,806 -0.02(-3.69%)
Jun 03, 2022 0.5387 0.5450 0.5250 0.5399 15,357 -0.01(-0.94%)
Jun 02, 2022 0.5190 0.5499 0.5100 0.5450 63,956 +0.04(+7.07%)
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.