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 (%)
Mar 31, 2017 1.640 1.704 1.610 1.670 64,542 +0.05(+3.09%)
Mar 30, 2017 1.612 1.630 1.600 1.620 41,571 -0.02(-1.22%)
Mar 29, 2017 1.620 1.640 1.620 1.640 21,723 +0.04(+2.50%)
Mar 28, 2017 1.634 1.640 1.590 1.600 45,467 -0.05(-3.02%)
Mar 27, 2017 1.660 1.680 1.600 1.650 76,681 +0.02(+1.23%)
Mar 24, 2017 1.650 1.650 1.610 1.630 32,397 +0.02(+1.17%)
Mar 23, 2017 1.620 1.650 1.600 1.611 5,035 -0.05(-2.95%)
Mar 22, 2017 1.650 1.680 1.620 1.660 30,652 +0.05(+3.11%)
Mar 21, 2017 1.660 1.690 1.600 1.610 73,429 -0.08(-4.73%)
Mar 20, 2017 1.670 1.708 1.600 1.690 10,100 +0.06(+3.68%)
Mar 17, 2017 1.700 1.700 1.630 1.630 27,562 -0.09(-5.23%)
Mar 16, 2017 1.710 1.730 1.580 1.720 40,350 +0.06(+3.61%)
Mar 15, 2017 1.640 1.720 1.570 1.660 70,860 -0.01(-0.60%)
Mar 14, 2017 1.740 1.740 1.610 1.670 38,360 -0.08(-4.57%)
Mar 13, 2017 1.670 1.750 1.650 1.750 26,003 +0.10(+6.06%)
Mar 10, 2017 1.630 1.738 1.600 1.650 27,574 -0.01(-0.60%)
Mar 09, 2017 1.660 1.740 1.650 1.660 34,422 -0.09(-5.15%)
Mar 08, 2017 1.570 1.750 1.570 1.750 33,220 +0.13(+8.02%)
Mar 07, 2017 1.720 1.736 1.570 1.620 132,566 -0.14(-7.95%)
Mar 06, 2017 1.780 1.780 1.690 1.760 67,936 +0.01(+0.57%)
Mar 03, 2017 1.730 1.763 1.710 1.750 85,853 +0.01(+0.57%)
Mar 02, 2017 1.730 1.810 1.720 1.740 41,547 -0.03(-1.69%)
Mar 01, 2017 1.750 1.790 1.720 1.770 37,075 +0.02(+1.14%)
Feb 28, 2017 1.760 1.840 1.750 1.750 69,510 -0.04(-2.23%)
Feb 27, 2017 1.900 1.940 1.750 1.790 134,247 -0.10(-5.30%)
Feb 24, 2017 1.950 1.970 1.890 1.890 53,385 -0.07(-3.57%)
Feb 23, 2017 2.030 2.034 1.880 1.960 56,716 -0.02(-1.01%)
Feb 22, 2017 2.050 2.050 1.960 1.980 62,794 -0.06(-2.94%)
Feb 21, 2017 1.980 2.050 1.900 2.040 66,267 +0.10(+5.15%)
Feb 17, 2017 1.940 1.940 1.940 0 +0.04(+2.11%)
Feb 16, 2017 2.020 2.020 1.830 1.900 221,585 -0.10(-5.00%)
Feb 15, 2017 1.990 2.050 1.980 2.000 23,913 -0.02(-0.99%)
Feb 14, 2017 2.050 2.050 2.000 2.020 37,284 -0.03(-1.46%)
Feb 13, 2017 2.070 2.090 1.980 2.050 98,560 -0.04(-1.91%)
Feb 10, 2017 1.900 2.100 1.900 2.090 223,424 +0.17(+8.85%)
Feb 09, 2017 1.920 1.930 1.860 1.920 124,111 -0.01(-0.51%)
Feb 08, 2017 1.950 1.960 1.860 1.930 152,508 +0.03(+1.57%)
Feb 07, 2017 1.870 1.940 1.787 1.900 158,371 +0.03(+1.60%)
Feb 06, 2017 1.770 1.870 1.770 1.870 112,564 +0.08(+4.47%)
Feb 03, 2017 1.760 1.810 1.760 1.790 44,880 +0.00(+0.00%)
Feb 02, 2017 1.794 1.820 1.740 1.790 79,653 +0.01(+0.56%)
Feb 01, 2017 1.790 1.800 1.741 1.780 33,370 -0.01(-0.56%)
Jan 31, 2017 1.780 1.800 1.755 1.790 43,922 +0.03(+1.70%)
Jan 30, 2017 1.790 1.820 1.740 1.760 72,948 -0.02(-1.12%)
Jan 27, 2017 1.750 1.780 1.720 1.780 13,856 +0.04(+2.30%)
Jan 26, 2017 1.780 1.780 1.730 1.740 25,078 -0.04(-2.25%)
Jan 25, 2017 1.750 1.800 1.700 1.780 98,509 +0.01(+0.56%)
Jan 24, 2017 1.790 1.790 1.750 1.770 27,541 -0.03(-1.67%)
Jan 23, 2017 1.790 1.800 1.710 1.800 40,964 +0.06(+3.45%)
Jan 20, 2017 1.700 1.750 1.698 1.740 26,129 +0.03(+1.75%)
Jan 19, 2017 1.730 1.750 1.700 1.710 55,408 -0.03(-1.72%)
Jan 18, 2017 1.820 1.820 1.740 1.740 44,993 -0.08(-4.40%)
Jan 17, 2017 1.780 1.820 1.742 1.820 69,158 +0.06(+3.41%)
Jan 13, 2017 1.760 1.760 1.760 0 -0.04(-2.22%)
Jan 12, 2017 1.870 1.870 1.750 1.800 33,068 -0.03(-1.64%)
Jan 11, 2017 1.750 1.855 1.750 1.830 47,846 +0.08(+4.57%)
Jan 10, 2017 1.800 1.820 1.750 1.750 33,058 -0.07(-3.85%)
Jan 09, 2017 1.800 1.820 1.750 1.820 57,324 +0.00(+0.00%)
Jan 06, 2017 1.870 1.870 1.720 1.820 42,715 -0.06(-3.19%)
Jan 05, 2017 1.790 1.940 1.790 1.880 103,291 +0.15(+8.67%)
Jan 04, 2017 1.780 1.830 1.703 1.730 34,240 -0.03(-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.