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 (%)
Nov 30, 2023 0.4100 0.4121 0.3821 0.3950 117,957 -0.01(-1.59%)
Nov 29, 2023 0.3800 0.4158 0.3762 0.4014 332,989 +0.02(+5.63%)
Nov 28, 2023 0.3500 0.3800 0.3469 0.3800 492,483 +0.04(+13.10%)
Nov 27, 2023 0.3500 0.3547 0.3360 0.3360 79,255 -0.00(-1.21%)
Nov 24, 2023 0.3500 0.3540 0.3401 0.3401 71,905 -0.01(-2.30%)
Nov 22, 2023 0.3547 0.3547 0.3445 0.3481 78,540 -0.00(-1.11%)
Nov 21, 2023 0.3489 0.3547 0.3453 0.3520 125,548 +0.01(+1.47%)
Nov 20, 2023 0.3529 0.3529 0.3450 0.3469 130,620 -0.00(-1.20%)
Nov 17, 2023 0.3400 0.3529 0.3400 0.3511 52,861 +0.01(+2.09%)
Nov 16, 2023 0.3400 0.3549 0.3349 0.3439 296,754 +0.01(+2.69%)
Nov 15, 2023 0.3300 0.3350 0.3299 0.3349 53,164 +0.01(+3.36%)
Nov 14, 2023 0.3300 0.3360 0.3116 0.3240 275,295 -0.00(-0.06%)
Nov 13, 2023 0.3215 0.3242 0.3180 0.3242 75,372 +0.00(+1.00%)
Nov 10, 2023 0.3180 0.3219 0.3171 0.3210 21,070 -0.01(-2.13%)
Nov 09, 2023 0.3200 0.3310 0.3141 0.3280 243,752 +0.01(+1.55%)
Nov 08, 2023 0.3100 0.3230 0.3099 0.3230 175,575 +0.01(+4.19%)
Nov 07, 2023 0.3195 0.3195 0.3100 0.3100 62,703 -0.01(-1.59%)
Nov 06, 2023 0.3250 0.3263 0.3150 0.3150 53,444 -0.00(-0.85%)
Nov 03, 2023 0.3000 0.3200 0.2995 0.3177 95,638 +0.02(+7.69%)
Nov 02, 2023 0.2999 0.3000 0.2950 0.2950 49,447 -0.01(-1.67%)
Nov 01, 2023 0.3100 0.3100 0.2980 0.3000 60,787 -0.00(-1.54%)
Oct 31, 2023 0.3147 0.3147 0.3039 0.3047 71,914 -0.01(-2.87%)
Oct 30, 2023 0.3180 0.3200 0.3021 0.3137 119,014 -0.01(-1.97%)
Oct 27, 2023 0.3232 0.3300 0.3157 0.3200 256,848 -0.00(-0.99%)
Oct 26, 2023 0.3200 0.3232 0.3112 0.3232 70,807 +0.01(+2.54%)
Oct 25, 2023 0.2900 0.3162 0.2881 0.3152 81,807 +0.02(+5.91%)
Oct 24, 2023 0.3300 0.3350 0.2900 0.2976 94,548 -0.03(-7.75%)
Oct 23, 2023 0.3300 0.3300 0.3151 0.3226 58,882 -0.01(-2.24%)
Oct 20, 2023 0.3300 0.3385 0.3174 0.3300 253,784 +0.00(+0.03%)
Oct 19, 2023 0.3240 0.3300 0.3201 0.3299 72,907 +0.00(+0.12%)
Oct 18, 2023 0.3300 0.3299 0.3201 0.3295 41,193 +0.01(+4.37%)
Oct 17, 2023 0.3200 0.3300 0.3116 0.3157 51,100 +0.01(+2.17%)
Oct 16, 2023 0.3385 0.3385 0.3090 0.3090 59,300 -0.01(-4.16%)
Oct 13, 2023 0.3191 0.3349 0.3151 0.3224 164,253 +0.00(+0.75%)
Oct 12, 2023 0.3000 0.3200 0.3000 0.3200 35,413 +0.01(+2.63%)
Oct 11, 2023 0.3200 0.3300 0.3117 0.3118 51,498 -0.02(-5.14%)
Oct 10, 2023 0.3200 0.3299 0.3117 0.3287 20,328 +0.01(+2.72%)
Oct 09, 2023 0.3300 0.3300 0.3180 0.3200 62,698 +0.00(+0.95%)
Oct 06, 2023 0.3030 0.3210 0.3002 0.3170 63,967 +0.00(+1.47%)
Oct 05, 2023 0.2910 0.3210 0.2902 0.3124 216,280 +0.01(+4.13%)
Oct 04, 2023 0.2800 0.3000 0.2818 0.3000 177,083 +0.02(+6.04%)
Oct 03, 2023 0.2751 0.2830 0.2751 0.2829 44,968 -0.00(-0.04%)
Oct 02, 2023 0.2900 0.2900 0.2700 0.2830 54,513 -0.00(-0.28%)
Sep 29, 2023 0.2850 0.2900 0.2700 0.2838 76,821 +0.00(+1.36%)
Sep 28, 2023 0.2870 0.2876 0.2713 0.2800 47,320 -0.00(-0.71%)
Sep 27, 2023 0.2800 0.2900 0.2800 0.2820 49,803 +0.00(+0.71%)
Sep 26, 2023 0.2900 0.2900 0.2800 0.2800 75,210 +0.00(+0.00%)
Sep 25, 2023 0.2875 0.2870 0.2800 0.2800 22,822 +0.00(+0.00%)
Sep 22, 2023 0.2885 0.2960 0.2800 0.2800 80,519 -0.01(-2.98%)
Sep 21, 2023 0.2990 0.3019 0.2875 0.2886 399,340 -0.00(-0.48%)
Sep 20, 2023 0.3010 0.3050 0.2900 0.2900 112,877 -0.02(-4.92%)
Sep 19, 2023 0.2900 0.3050 0.2900 0.3050 25,778 +0.01(+1.67%)
Sep 18, 2023 0.3026 0.3080 0.2952 0.3000 149,010 -0.00(-0.33%)
Sep 15, 2023 0.3100 0.3174 0.3001 0.3010 168,200 -0.01(-2.90%)
Sep 14, 2023 0.3003 0.3100 0.3003 0.3100 54,474 +0.01(+3.33%)
Sep 13, 2023 0.3100 0.3130 0.3000 0.3000 39,870 -0.01(-3.23%)
Sep 12, 2023 0.3145 0.3160 0.3100 0.3100 11,718 -0.01(-1.59%)
Sep 11, 2023 0.3210 0.3210 0.3150 0.3150 22,165 -0.01(-1.56%)
Sep 08, 2023 0.3150 0.3209 0.3104 0.3200 2,966,172 +0.00(+0.66%)
Sep 07, 2023 0.3100 0.3179 0.3100 0.3179 15,305 +0.00(+1.24%)
Sep 06, 2023 0.3100 0.3194 0.3100 0.3140 20,790 +0.00(+0.64%)
Sep 05, 2023 0.3200 0.3221 0.3120 0.3120 21,631 -0.01(-1.70%)
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.