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, 2023 0.3151 0.3151 0.2862 0.3000 160,954 -0.00(-0.03%)
Feb 27, 2023 0.3000 0.3076 0.2927 0.3001 167,184 +0.00(+0.00%)
Feb 24, 2023 0.3137 0.3200 0.3001 0.3001 79,707 -0.01(-2.60%)
Feb 23, 2023 0.3200 0.3200 0.2875 0.3081 148,148 -0.00(-1.25%)
Feb 22, 2023 0.3250 0.3400 0.3120 0.3120 46,232 -0.01(-1.73%)
Feb 21, 2023 0.3300 0.3417 0.3175 0.3175 33,780 -0.02(-4.51%)
Feb 17, 2023 0.3200 0.3350 0.3200 0.3325 13,511 +0.01(+3.91%)
Feb 16, 2023 0.3400 0.3448 0.3120 0.3200 128,564 -0.00(-0.12%)
Feb 15, 2023 0.3500 0.3500 0.3192 0.3204 91,806 -0.02(-5.57%)
Feb 14, 2023 0.3500 0.3559 0.3150 0.3393 209,882 -0.00(-0.50%)
Feb 13, 2023 0.3700 0.3700 0.3400 0.3410 38,623 -0.01(-3.94%)
Feb 10, 2023 0.3475 0.3599 0.3400 0.3550 63,559 -0.00(-0.11%)
Feb 09, 2023 0.3410 0.3635 0.3400 0.3554 53,838 +0.01(+3.10%)
Feb 08, 2023 0.3300 0.3500 0.3307 0.3447 40,415 +0.00(+1.06%)
Feb 07, 2023 0.3420 0.3644 0.3300 0.3411 68,884 -0.02(-4.83%)
Feb 06, 2023 0.3800 0.3800 0.3520 0.3584 52,163 +0.01(+2.40%)
Feb 03, 2023 0.3300 0.3700 0.3300 0.3500 69,016 -0.01(-3.13%)
Feb 02, 2023 0.3990 0.3990 0.3600 0.3613 119,372 -0.01(-3.65%)
Feb 01, 2023 0.3927 0.3927 0.3700 0.3750 56,279 -0.01(-1.32%)
Jan 31, 2023 0.3702 0.3925 0.3702 0.3800 61,690 -0.01(-1.30%)
Jan 30, 2023 0.3829 0.3981 0.3792 0.3850 99,339 -0.00(-0.54%)
Jan 27, 2023 0.3861 0.4000 0.3800 0.3871 116,137 +0.00(+0.26%)
Jan 26, 2023 0.3800 0.3882 0.3800 0.3861 35,982 +0.01(+1.39%)
Jan 25, 2023 0.3900 0.3969 0.3764 0.3808 70,617 -0.01(-2.26%)
Jan 24, 2023 0.3900 0.3999 0.3800 0.3896 64,721 +0.00(+1.01%)
Jan 23, 2023 0.3989 0.4000 0.3851 0.3857 40,491 -0.01(-1.46%)
Jan 20, 2023 0.4100 0.4100 0.3914 0.3914 85,331 -0.00(-0.94%)
Jan 19, 2023 0.3606 0.4100 0.3606 0.3951 178,199 +0.02(+6.61%)
Jan 18, 2023 0.4100 0.4250 0.3700 0.3706 116,979 -0.03(-8.09%)
Jan 17, 2023 0.4190 0.4200 0.3920 0.4032 90,129 -0.01(-1.66%)
Jan 13, 2023 0.4000 0.4149 0.3905 0.4100 156,105 +0.01(+3.20%)
Jan 12, 2023 0.4100 0.4131 0.3900 0.3973 94,207 +0.01(+3.09%)
Jan 11, 2023 0.4100 0.4100 0.3705 0.3854 117,775 -0.01(-3.75%)
Jan 10, 2023 0.4100 0.4100 0.3813 0.4004 102,207 +0.00(+0.15%)
Jan 09, 2023 0.3950 0.4100 0.3900 0.3998 114,404 +0.02(+5.18%)
Jan 06, 2023 0.3802 0.4100 0.3802 0.3801 113,667 -0.00(-0.03%)
Jan 05, 2023 0.3860 0.3918 0.3675 0.3802 77,620 +0.00(+0.05%)
Jan 04, 2023 0.3800 0.3800 0.3700 0.3800 149,634 +0.03(+8.39%)
Jan 03, 2023 0.3600 0.3790 0.3498 0.3506 127,013 +0.01(+1.62%)
Dec 30, 2022 0.3550 0.3550 0.3250 0.3450 183,267 +0.00(+1.47%)
Dec 29, 2022 0.3800 0.3891 0.3101 0.3400 464,543 -0.03(-8.26%)
Dec 28, 2022 0.3900 0.3967 0.3550 0.3706 198,625 -0.01(-2.91%)
Dec 27, 2022 0.3817 0.4100 0.3800 0.3817 156,064 -0.01(-2.00%)
Dec 23, 2022 0.4075 0.4075 0.3895 0.3895 71,448 -0.01(-2.63%)
Dec 22, 2022 0.4000 0.4100 0.3875 0.4000 121,934 +0.01(+1.27%)
Dec 21, 2022 0.3800 0.4200 0.3800 0.3950 137,742 +0.01(+3.67%)
Dec 20, 2022 0.3700 0.4125 0.3700 0.3810 128,345 +0.02(+5.83%)
Dec 19, 2022 0.4000 0.4038 0.3600 0.3600 278,119 -0.01(-2.44%)
Dec 16, 2022 0.3700 0.3740 0.3658 0.3690 81,513 +0.00(+1.10%)
Dec 15, 2022 0.3700 0.3739 0.3650 0.3650 54,609 -0.01(-1.35%)
Dec 14, 2022 0.3900 0.3975 0.3700 0.3700 102,826 -0.02(-5.08%)
Dec 13, 2022 0.3800 0.4000 0.3726 0.3898 256,205 +0.01(+2.58%)
Dec 12, 2022 0.3750 0.3857 0.3726 0.3800 52,698 +0.01(+2.51%)
Dec 09, 2022 0.3800 0.3823 0.3707 0.3707 17,285 +0.01(+1.56%)
Dec 08, 2022 0.3900 0.3900 0.3650 0.3650 90,059 -0.00(-0.03%)
Dec 07, 2022 0.3601 0.3750 0.3600 0.3651 57,028 +0.01(+1.42%)
Dec 06, 2022 0.3800 0.3887 0.3600 0.3600 117,844 -0.01(-3.28%)
Dec 05, 2022 0.3890 0.3900 0.3720 0.3722 78,900 +0.00(+0.62%)
Dec 02, 2022 0.3800 0.3900 0.3652 0.3699 136,796 -0.01(-2.79%)
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.