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, 2017 1.320 1.320 1.258 1.270 26,085 -0.06(-4.51%)
Nov 29, 2017 1.340 1.270 1.330 65,415 +0.01(+0.76%)
Nov 28, 2017 1.350 1.430 1.310 1.320 260,091 -0.03(-2.22%)
Nov 27, 2017 1.250 1.350 1.230 1.350 279,874 +0.10(+8.00%)
Nov 24, 2017 1.210 1.250 1.210 1.250 10,592 +0.04(+3.31%)
Nov 22, 2017 1.220 1.240 1.200 1.210 55,578 -0.01(-0.82%)
Nov 21, 2017 1.212 1.249 1.211 1.220 92,683 +0.00(+0.11%)
Nov 20, 2017 1.250 1.250 1.190 1.219 52,714 -0.01(-0.93%)
Nov 17, 2017 1.210 1.230 1.190 1.230 76,588 +0.02(+1.65%)
Nov 16, 2017 1.180 1.220 1.180 1.210 33,267 +0.02(+1.68%)
Nov 15, 2017 1.180 1.200 1.180 1.190 34,664 -0.02(-1.65%)
Nov 14, 2017 1.190 1.220 1.190 1.210 65,080 +0.02(+1.67%)
Nov 13, 2017 1.290 1.290 1.180 1.190 102,278 -0.01(-0.83%)
Nov 10, 2017 1.230 1.260 1.200 1.200 101,922 +0.00(+0.00%)
Nov 09, 2017 1.200 1.220 1.170 1.200 48,189 +0.00(+0.00%)
Nov 08, 2017 1.200 1.250 1.200 1.200 33,633 -0.01(-0.83%)
Nov 07, 2017 1.230 1.250 1.180 1.210 55,691 -0.03(-2.42%)
Nov 06, 2017 1.270 1.270 1.200 1.240 41,117 +0.00(+0.00%)
Nov 03, 2017 1.200 1.270 1.190 1.240 21,102 +0.03(+2.48%)
Nov 02, 2017 1.230 1.240 1.200 1.210 26,710 +0.01(+0.83%)
Nov 01, 2017 1.210 1.257 1.160 1.200 159,908 -0.01(-0.83%)
Oct 31, 2017 1.210 1.220 1.190 1.210 30,765 -0.01(-0.82%)
Oct 30, 2017 1.260 1.210 1.220 46,452 -0.02(-1.61%)
Oct 27, 2017 1.230 1.250 1.210 1.240 30,778 +0.02(+1.64%)
Oct 26, 2017 1.240 1.243 1.210 1.220 36,805 -0.02(-1.62%)
Oct 25, 2017 1.240 1.260 1.190 1.240 80,883 +0.00(+0.01%)
Oct 24, 2017 1.270 1.290 1.230 1.240 80,389 -0.04(-3.13%)
Oct 23, 2017 1.250 1.290 1.190 1.280 110,481 +0.02(+1.60%)
Oct 20, 2017 1.300 1.300 1.220 1.260 68,550 -0.05(-3.82%)
Oct 19, 2017 1.250 1.320 1.201 1.310 124,381 +0.04(+3.15%)
Oct 18, 2017 1.310 1.310 1.240 1.270 110,866 -0.04(-2.70%)
Oct 17, 2017 1.270 1.320 1.270 1.305 68,304 +0.05(+3.60%)
Oct 16, 2017 1.360 1.360 1.260 1.260 257,815 -0.04(-3.08%)
Oct 13, 2017 1.370 1.370 1.300 1.300 98,154 -0.03(-2.26%)
Oct 12, 2017 1.350 1.350 1.320 1.330 24,064 -0.03(-2.21%)
Oct 11, 2017 1.380 1.380 1.320 1.360 46,584 +0.00(+0.00%)
Oct 10, 2017 1.380 1.390 1.300 1.360 205,939 -0.02(-1.45%)
Oct 09, 2017 1.370 1.415 1.310 1.380 131,153 +0.02(+1.47%)
Oct 06, 2017 1.380 1.390 1.300 1.360 205,188 +0.00(+0.00%)
Oct 05, 2017 1.430 1.444 1.360 1.360 110,484 -0.06(-4.23%)
Oct 04, 2017 1.500 1.500 1.420 1.420 96,890 -0.04(-2.74%)
Oct 03, 2017 1.420 1.500 1.410 1.460 83,472 -0.11(-6.96%)
Oct 02, 2017 1.640 1.640 1.563 1.569 19,582 -0.00(-0.04%)
Sep 29, 2017 1.600 1.600 1.570 1.570 9,127 -0.01(-0.63%)
Sep 28, 2017 1.570 1.640 1.570 1.580 3,959 +0.01(+0.64%)
Sep 27, 2017 1.610 1.689 1.560 1.570 50,368 -0.13(-7.65%)
Sep 26, 2017 1.700 1.701 1.601 1.700 6,087 +0.01(+0.59%)
Sep 25, 2017 1.700 1.710 1.634 1.690 31,355 -0.01(-0.59%)
Sep 22, 2017 1.650 1.700 1.570 1.700 44,547 +0.10(+6.25%)
Sep 21, 2017 1.630 1.670 1.560 1.600 44,702 -0.07(-4.19%)
Sep 20, 2017 1.760 1.760 1.650 1.670 23,769 -0.05(-2.91%)
Sep 19, 2017 1.710 1.766 1.680 1.720 26,583 +0.03(+1.78%)
Sep 18, 2017 1.530 1.700 1.530 1.690 56,539 +0.27(+19.01%)
Sep 15, 2017 1.760 1.770 1.420 1.420 41,785 -0.33(-18.86%)
Sep 14, 2017 1.750 1.770 1.700 1.750 41,382 -0.02(-1.13%)
Sep 13, 2017 1.750 1.770 1.720 1.770 71,843 +0.00(+0.00%)
Sep 12, 2017 1.780 1.780 1.710 1.770 40,062 -0.01(-0.56%)
Sep 11, 2017 1.720 1.800 1.720 1.780 39,737 +0.04(+2.30%)
Sep 08, 2017 1.740 1.760 1.700 1.740 46,649 -0.04(-2.25%)
Sep 07, 2017 1.750 1.780 1.730 1.780 161,076 +0.06(+3.49%)
Sep 06, 2017 1.770 1.770 1.670 1.720 124,125 -0.03(-1.71%)
Sep 05, 2017 1.580 1.790 1.580 1.750 146,934 +0.17(+10.76%)
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.