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 29, 2019 0.8603 0.8744 0.8300 0.8300 28,000 -0.03(-3.08%)
Mar 28, 2019 0.8700 0.8849 0.8311 0.8564 55,993 -0.02(-2.69%)
Mar 27, 2019 0.9000 0.9000 0.8800 0.8801 15,023 -0.01(-1.10%)
Mar 26, 2019 0.9000 0.9000 0.8825 0.8899 13,707 +0.01(+1.13%)
Mar 25, 2019 0.8900 0.8999 0.8800 0.8800 20,610 -0.01(-1.13%)
Mar 22, 2019 0.8827 0.9100 0.8800 0.8901 17,400 +0.02(+1.96%)
Mar 21, 2019 0.8900 0.9200 0.8730 0.8730 20,123 -0.05(-5.02%)
Mar 20, 2019 0.9100 0.9391 0.9100 0.9191 3,716 +0.01(+1.00%)
Mar 19, 2019 0.9200 0.9500 0.9060 0.9100 8,672 -0.04(-4.21%)
Mar 18, 2019 0.8700 0.9500 0.8700 0.9500 8,729 +0.08(+9.20%)
Mar 15, 2019 0.9300 0.9473 0.8700 0.8700 18,400 -0.08(-8.42%)
Mar 14, 2019 0.9300 0.9500 0.9200 0.9500 15,137 +0.03(+3.26%)
Mar 13, 2019 0.9500 0.9800 0.9200 0.9200 22,898 -0.01(-1.08%)
Mar 12, 2019 0.9400 0.9447 0.9177 0.9300 8,032 +0.00(+0.00%)
Mar 11, 2019 0.9000 0.9500 0.9000 0.9300 11,612 +0.03(+2.97%)
Mar 08, 2019 0.9199 0.9200 0.9032 0.9032 14,100 -0.01(-0.82%)
Mar 07, 2019 0.8937 0.9117 0.8937 0.9107 8,887 +0.01(+1.00%)
Mar 06, 2019 0.8904 0.9243 0.8904 0.9017 11,912 +0.00(+0.52%)
Mar 05, 2019 0.9010 0.9247 0.8903 0.8970 10,798 -0.03(-3.24%)
Mar 04, 2019 0.9200 0.9400 0.9000 0.9270 28,325 +0.01(+0.76%)
Mar 01, 2019 0.9500 0.9500 0.9200 0.9200 19,900 -0.03(-3.54%)
Feb 28, 2019 0.9119 0.9795 0.9119 0.9538 4,815 +0.03(+3.56%)
Feb 27, 2019 0.9328 0.9800 0.9100 0.9210 15,668 -0.02(-1.64%)
Feb 26, 2019 0.9320 0.9651 0.9300 0.9364 6,911 -0.00(-0.38%)
Feb 25, 2019 0.9300 0.9506 0.9200 0.9400 32,325 -0.02(-2.08%)
Feb 22, 2019 0.9600 1.000 0.9500 0.9600 21,600 -0.01(-1.33%)
Feb 21, 2019 0.9600 0.9852 0.9500 0.9729 13,359 +0.01(+1.34%)
Feb 20, 2019 0.9600 1.000 0.9520 0.9600 26,397 +0.00(+0.00%)
Feb 19, 2019 0.9200 0.9900 0.9200 0.9600 31,721 +0.04(+4.35%)
Feb 15, 2019 0.9400 0.9800 0.9200 0.9200 17,700 -0.04(-3.68%)
Feb 14, 2019 0.9850 0.9850 0.9551 0.9551 36,990 -0.04(-4.49%)
Feb 13, 2019 1.010 1.010 0.9633 1.000 18,222 +0.02(+1.84%)
Feb 12, 2019 1.030 1.030 0.9819 0.9819 13,375 -0.03(-2.78%)
Feb 11, 2019 1.010 1.025 0.9800 1.010 23,347 +0.03(+3.06%)
Feb 08, 2019 0.9900 1.000 0.9600 0.9800 37,300 +0.03(+2.65%)
Feb 07, 2019 0.9500 0.9800 0.9500 0.9547 13,321 +0.00(+0.49%)
Feb 06, 2019 0.9800 0.9915 0.9500 0.9500 9,477 -0.04(-4.04%)
Feb 05, 2019 0.9600 1.000 0.9600 0.9900 25,703 +0.01(+1.53%)
Feb 04, 2019 0.9700 0.9800 0.9575 0.9751 6,251 -0.02(-2.49%)
Feb 01, 2019 1.010 1.010 0.9800 1.000 18,700 -0.01(-0.99%)
Jan 31, 2019 0.9785 1.010 0.9776 1.010 41,994 +0.06(+6.37%)
Jan 30, 2019 0.9000 0.9495 0.9000 0.9495 18,307 +0.03(+3.21%)
Jan 29, 2019 0.9159 0.9200 0.9107 0.9200 8,043 +0.00(+0.00%)
Jan 28, 2019 0.9300 0.9300 0.9100 0.9200 15,264 -0.01(-0.54%)
Jan 25, 2019 0.9300 0.9300 0.9100 0.9250 13,000 +0.00(+0.49%)
Jan 24, 2019 0.9200 0.9205 0.9000 0.9205 3,581 +0.02(+2.28%)
Jan 23, 2019 0.9300 0.9300 0.9000 0.9000 7,538 +0.00(+0.00%)
Jan 22, 2019 0.9000 0.9099 0.9000 0.9000 17,605 -0.01(-1.10%)
Jan 18, 2019 0.9200 0.9300 0.9100 0.9100 17,900 +0.01(+0.88%)
Jan 17, 2019 0.9200 0.9300 0.9021 0.9021 3,913 -0.01(-0.87%)
Jan 16, 2019 0.9300 0.9300 0.8945 0.9100 34,401 -0.02(-2.15%)
Jan 15, 2019 0.9400 0.9727 0.9200 0.9300 34,243 -0.00(-0.21%)
Jan 14, 2019 0.9900 0.9900 0.9305 0.9320 24,338 -0.06(-5.86%)
Jan 11, 2019 1.010 1.010 0.9800 0.9900 11,800 +0.00(+0.00%)
Jan 10, 2019 1.040 1.040 0.9900 0.9900 35,389 -0.03(-2.94%)
Jan 09, 2019 1.000 1.035 0.9600 1.020 31,560 +0.06(+6.25%)
Jan 08, 2019 0.9400 0.9600 0.9400 0.9600 2,464 +0.02(+2.13%)
Jan 07, 2019 0.9354 0.9600 0.9265 0.9400 35,677 +0.02(+2.17%)
Jan 04, 2019 0.9000 0.9300 0.9000 0.9200 18,400 -0.01(-0.54%)
Jan 03, 2019 0.8700 0.9250 0.8401 0.9250 20,886 +0.06(+6.94%)
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.