Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paramount Gold and Silver (NY: PZG )

0.5201 +0.0501 (+10.66%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 28, 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, 2016 1.450 1.450 1.380 1.440 12,838 +0.02(+1.41%)
Mar 30, 2016 1.400 1.446 1.370 1.420 13,758 +0.01(+0.71%)
Mar 29, 2016 1.450 1.450 1.410 1.410 53,189 +0.00(+0.00%)
Mar 28, 2016 1.380 1.450 1.311 1.410 22,311 +0.05(+3.68%)
Mar 24, 2016 1.300 1.360 1.360 1.360 19,100 +0.01(+0.74%)
Mar 23, 2016 1.400 1.450 1.270 1.350 51,129 -0.10(-6.90%)
Mar 22, 2016 1.320 1.480 1.309 1.450 111,656 +0.16(+12.26%)
Mar 21, 2016 1.320 1.440 1.260 1.292 46,932 +0.00(+0.13%)
Mar 18, 2016 1.180 1.380 1.180 1.290 89,190 +0.08(+6.49%)
Mar 17, 2016 1.220 1.230 1.180 1.211 40,161 -0.02(-1.51%)
Mar 16, 2016 1.200 1.230 1.180 1.230 22,358 +0.03(+2.50%)
Mar 15, 2016 1.180 1.220 1.180 1.200 26,061 +0.00(+0.00%)
Mar 14, 2016 1.180 1.230 1.180 1.200 18,123 -0.01(-0.83%)
Mar 11, 2016 1.160 1.220 1.120 1.210 21,241 -0.01(-0.82%)
Mar 10, 2016 1.240 1.240 1.200 1.220 8,244 +0.01(+0.83%)
Mar 09, 2016 1.210 1.240 1.200 1.210 6,640 +0.01(+0.83%)
Mar 08, 2016 1.200 1.240 1.200 1.200 27,410 +0.00(+0.00%)
Mar 07, 2016 1.210 1.240 1.200 1.200 23,818 -0.02(-1.64%)
Mar 04, 2016 1.240 1.240 1.220 1.220 48,751 +0.02(+1.67%)
Mar 03, 2016 1.190 1.240 1.190 1.200 65,879 -0.01(-0.83%)
Mar 02, 2016 1.220 1.220 1.205 1.210 12,770 -0.01(-0.82%)
Mar 01, 2016 1.230 1.240 1.200 1.220 11,414 -0.02(-1.61%)
Feb 29, 2016 1.220 1.240 1.205 1.240 34,003 +0.03(+2.48%)
Feb 26, 2016 1.150 1.220 1.150 1.210 24,448 +0.03(+2.54%)
Feb 25, 2016 1.190 1.240 1.150 1.180 61,324 +0.03(+2.61%)
Feb 24, 2016 1.170 1.240 1.140 1.150 42,565 -0.01(-0.86%)
Feb 23, 2016 1.120 1.170 1.100 1.160 19,258 +0.05(+4.50%)
Feb 22, 2016 1.140 1.140 1.100 1.110 11,693 +0.00(+0.00%)
Feb 19, 2016 1.110 1.170 1.110 1.110 18,848 +0.00(+0.34%)
Feb 18, 2016 1.050 1.110 1.050 1.106 30,382 +0.05(+4.36%)
Feb 17, 2016 1.120 1.130 1.050 1.060 33,079 -0.05(-4.31%)
Feb 16, 2016 1.100 1.170 1.080 1.108 13,633 -0.03(-2.82%)
Feb 12, 2016 1.130 1.140 1.140 1.140 50,600 +0.02(+1.89%)
Feb 11, 2016 1.090 1.150 1.080 1.119 47,570 +0.10(+9.70%)
Feb 10, 2016 1.050 1.052 1.010 1.020 32,988 -0.03(-2.86%)
Feb 09, 2016 1.040 1.060 1.040 1.050 11,294 -0.02(-1.87%)
Feb 08, 2016 1.056 1.080 1.040 1.070 43,038 -0.01(-0.93%)
Feb 05, 2016 1.059 1.080 1.010 1.080 7,084 -0.01(-0.92%)
Feb 04, 2016 1.090 1.100 1.040 1.090 34,257 +0.01(+0.93%)
Feb 03, 2016 1.010 1.090 0.9933 1.080 41,436 +0.06(+5.88%)
Feb 02, 2016 0.9999 1.020 0.9901 1.020 5,459 +0.02(+2.00%)
Feb 01, 2016 1.040 1.040 1.000 1.000 11,107 +0.00(+0.00%)
Jan 29, 2016 1.002 1.050 1.000 1.000 27,826 -0.01(-1.00%)
Jan 28, 2016 1.050 1.050 1.010 1.010 3,748 -0.03(-2.88%)
Jan 27, 2016 0.9900 1.040 0.9900 1.040 12,071 +0.05(+5.05%)
Jan 26, 2016 1.040 1.040 0.9900 0.9900 31,293 -0.02(-1.98%)
Jan 25, 2016 1.010 1.040 0.9900 1.010 11,124 -0.03(-2.88%)
Jan 22, 2016 1.030 1.040 1.010 1.040 2,121 +0.01(+0.97%)
Jan 21, 2016 1.020 1.050 0.9610 1.030 52,846 -0.03(-2.83%)
Jan 20, 2016 1.030 1.060 1.010 1.060 35,950 +0.03(+2.91%)
Jan 19, 2016 1.030 1.060 1.010 1.030 9,221 -0.02(-1.90%)
Jan 15, 2016 1.020 1.050 1.050 1.050 13,500 -0.02(-1.87%)
Jan 14, 2016 1.070 1.070 1.030 1.070 12,464 +0.03(+2.88%)
Jan 13, 2016 1.080 1.080 1.010 1.040 7,131 +0.01(+1.02%)
Jan 12, 2016 1.050 1.120 1.020 1.030 22,765 -0.02(-1.95%)
Jan 11, 2016 1.050 1.090 1.019 1.050 50,065 -0.03(-2.78%)
Jan 08, 2016 1.100 1.100 1.070 1.080 27,569 -0.07(-5.93%)
Jan 07, 2016 1.163 1.190 1.140 1.148 29,728 -0.01(-1.03%)
Jan 06, 2016 1.170 1.190 1.140 1.160 37,318 +0.05(+4.50%)
Jan 05, 2016 1.110 1.150 1.070 1.110 4,185 +0.05(+4.72%)
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.