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, 2016 1.620 1.630 1.560 1.620 31,465 -0.04(-2.41%)
Nov 29, 2016 1.590 1.690 1.590 1.660 47,295 +0.03(+1.84%)
Nov 28, 2016 1.600 1.700 1.598 1.630 46,392 +0.06(+3.82%)
Nov 25, 2016 1.600 1.650 1.570 1.570 21,881 -0.03(-1.87%)
Nov 23, 2016 1.600 1.600 1.600 0 -0.07(-4.20%)
Nov 22, 2016 1.630 1.723 1.630 1.670 35,466 +0.00(+0.01%)
Nov 21, 2016 1.720 1.750 1.610 1.670 24,796 -0.07(-4.02%)
Nov 18, 2016 1.600 1.740 1.510 1.740 92,968 +0.09(+5.45%)
Nov 17, 2016 1.641 1.750 1.600 1.650 35,369 +0.00(+0.00%)
Nov 16, 2016 1.620 1.700 1.620 1.650 22,733 -0.01(-0.60%)
Nov 15, 2016 1.629 1.700 1.550 1.660 62,000 +0.06(+3.75%)
Nov 14, 2016 1.550 1.640 1.540 1.600 84,638 +0.06(+3.90%)
Nov 11, 2016 1.658 1.667 1.510 1.540 164,006 -0.14(-8.33%)
Nov 10, 2016 1.700 1.710 1.650 1.680 118,435 -0.05(-2.89%)
Nov 09, 2016 1.820 1.830 1.680 1.730 89,205 -0.01(-0.29%)
Nov 08, 2016 1.800 1.800 1.710 1.735 13,972 -0.03(-1.97%)
Nov 07, 2016 1.740 1.810 1.700 1.770 33,884 +0.05(+2.90%)
Nov 04, 2016 1.840 1.840 1.720 1.720 15,034 -0.12(-6.52%)
Nov 03, 2016 1.750 1.850 1.710 1.840 37,265 +0.10(+5.52%)
Nov 02, 2016 1.850 1.860 1.720 1.744 92,936 -0.10(-5.23%)
Nov 01, 2016 1.760 1.850 1.630 1.840 126,331 +0.09(+5.14%)
Oct 31, 2016 1.790 1.790 1.720 1.750 40,354 -0.01(-0.33%)
Oct 28, 2016 1.750 1.780 1.750 1.756 44,077 +0.01(+0.33%)
Oct 27, 2016 1.800 1.800 1.750 1.750 12,250 -0.03(-1.69%)
Oct 26, 2016 1.800 1.827 1.770 1.780 35,766 -0.02(-1.11%)
Oct 25, 2016 1.770 1.810 1.770 1.800 10,405 +0.02(+1.13%)
Oct 24, 2016 1.840 1.840 1.750 1.780 27,952 -0.03(-1.66%)
Oct 21, 2016 1.860 1.860 1.800 1.810 14,329 -0.07(-3.74%)
Oct 20, 2016 1.891 1.940 1.880 1.880 25,667 +0.01(+0.40%)
Oct 19, 2016 1.842 1.897 1.842 1.873 9,608 -0.03(-1.43%)
Oct 18, 2016 1.840 1.900 1.780 1.900 20,311 +0.07(+3.83%)
Oct 17, 2016 1.790 1.870 1.760 1.830 30,759 -0.01(-0.54%)
Oct 14, 2016 1.800 1.840 1.730 1.840 39,733 +0.04(+2.22%)
Oct 13, 2016 1.800 1.830 1.750 1.800 32,432 +0.01(+0.56%)
Oct 12, 2016 1.799 1.820 1.720 1.790 19,472 +0.04(+2.29%)
Oct 11, 2016 1.800 1.840 1.750 1.750 25,361 -0.08(-4.37%)
Oct 10, 2016 1.860 1.860 1.790 1.830 16,835 -0.02(-1.08%)
Oct 07, 2016 1.770 1.850 1.750 1.850 58,047 +0.09(+5.11%)
Oct 06, 2016 1.770 1.820 1.650 1.760 130,584 -0.01(-0.56%)
Oct 05, 2016 1.920 1.920 1.750 1.770 136,259 -0.16(-8.29%)
Oct 04, 2016 2.020 2.020 1.850 1.930 216,953 -0.15(-7.21%)
Oct 03, 2016 2.051 2.100 2.020 2.080 37,594 +0.07(+3.48%)
Sep 30, 2016 2.070 2.100 1.940 2.010 93,125 -0.05(-2.19%)
Sep 29, 2016 2.080 2.120 1.938 2.055 48,027 -0.05(-2.61%)
Sep 28, 2016 2.100 2.130 1.970 2.110 63,004 +0.05(+2.43%)
Sep 27, 2016 2.080 2.102 1.930 2.060 47,457 +0.00(+0.00%)
Sep 26, 2016 2.110 2.170 2.040 2.060 80,112 -0.06(-2.83%)
Sep 23, 2016 2.150 2.160 2.040 2.120 83,964 -0.02(-0.93%)
Sep 22, 2016 2.210 2.300 2.071 2.140 91,006 -0.05(-2.28%)
Sep 21, 2016 2.070 2.210 2.070 2.190 169,363 +0.12(+5.80%)
Sep 20, 2016 2.081 2.110 2.030 2.070 23,695 -0.03(-1.43%)
Sep 19, 2016 1.990 2.150 1.990 2.100 79,749 +0.15(+7.69%)
Sep 16, 2016 2.100 2.140 1.950 1.950 57,244 -0.13(-6.47%)
Sep 15, 2016 2.110 2.200 1.900 2.085 137,183 -0.04(-1.94%)
Sep 14, 2016 2.110 2.280 2.100 2.126 67,334 +0.01(+0.28%)
Sep 13, 2016 2.210 2.300 2.096 2.120 89,392 -0.17(-7.42%)
Sep 12, 2016 2.160 2.300 2.100 2.290 216,601 +0.20(+9.57%)
Sep 09, 2016 2.060 2.150 2.030 2.090 120,070 -0.01(-0.48%)
Sep 08, 2016 2.110 2.190 2.060 2.100 96,444 +0.00(+0.00%)
Sep 07, 2016 2.230 2.230 2.050 2.100 172,385 -0.05(-2.33%)
Sep 06, 2016 1.930 2.200 1.920 2.150 403,217 +0.25(+13.16%)
Sep 02, 2016 1.770 1.900 1.900 1.900 119,800 +0.19(+11.11%)
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.