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, 2023 0.3588 0.3590 0.3420 0.3490 124,663 -0.00(-0.43%)
Mar 30, 2023 0.3490 0.3590 0.3406 0.3505 238,548 +0.02(+6.21%)
Mar 29, 2023 0.3200 0.3355 0.3200 0.3300 68,847 +0.00(+0.30%)
Mar 28, 2023 0.3030 0.3300 0.3000 0.3290 89,490 +0.01(+2.81%)
Mar 27, 2023 0.3300 0.3300 0.3075 0.3200 69,994 -0.01(-2.94%)
Mar 24, 2023 0.3400 0.3400 0.3176 0.3297 159,335 +0.00(+1.20%)
Mar 23, 2023 0.3100 0.3337 0.3066 0.3258 228,027 +0.02(+6.47%)
Mar 22, 2023 0.3074 0.3111 0.3049 0.3060 54,947 +0.01(+2.00%)
Mar 21, 2023 0.3000 0.3225 0.2900 0.3000 395,337 +0.00(+0.00%)
Mar 20, 2023 0.3195 0.3274 0.3000 0.3000 244,645 +0.00(+0.00%)
Mar 17, 2023 0.3117 0.3490 0.3000 0.3000 535,971 -0.01(-3.26%)
Mar 16, 2023 0.3240 0.3390 0.3101 0.3101 44,639 -0.01(-2.82%)
Mar 15, 2023 0.3256 0.3400 0.3191 0.3191 208,939 +0.01(+2.28%)
Mar 14, 2023 0.3387 0.3400 0.3120 0.3120 208,604 -0.02(-5.60%)
Mar 13, 2023 0.3050 0.3530 0.2976 0.3305 351,432 +0.04(+12.03%)
Mar 10, 2023 0.3000 0.3136 0.2950 0.2950 129,391 -0.01(-3.63%)
Mar 09, 2023 0.3100 0.3150 0.3061 0.3061 141,779 -0.00(-0.81%)
Mar 08, 2023 0.3016 0.3100 0.2981 0.3086 84,381 +0.01(+3.70%)
Mar 07, 2023 0.3000 0.3124 0.2920 0.2976 58,285 -0.01(-4.77%)
Mar 06, 2023 0.3200 0.3202 0.3000 0.3125 266,944 -0.01(-2.34%)
Mar 03, 2023 0.3200 0.3200 0.3100 0.3200 103,326 +0.01(+3.13%)
Mar 02, 2023 0.3051 0.3200 0.2975 0.3103 163,747 +0.02(+5.19%)
Mar 01, 2023 0.3000 0.3200 0.2950 0.2950 355,811 -0.01(-1.67%)
Feb 28, 2023 0.3151 0.3151 0.2862 0.3000 160,954 -0.00(-0.03%)
Feb 27, 2023 0.3000 0.3076 0.2927 0.3001 167,184 +0.00(+0.00%)
Feb 24, 2023 0.3137 0.3200 0.3001 0.3001 79,707 -0.01(-2.60%)
Feb 23, 2023 0.3200 0.3200 0.2875 0.3081 148,148 -0.00(-1.25%)
Feb 22, 2023 0.3250 0.3400 0.3120 0.3120 46,232 -0.01(-1.73%)
Feb 21, 2023 0.3300 0.3417 0.3175 0.3175 33,780 -0.02(-4.51%)
Feb 17, 2023 0.3200 0.3350 0.3200 0.3325 13,511 +0.01(+3.91%)
Feb 16, 2023 0.3400 0.3448 0.3120 0.3200 128,564 -0.00(-0.12%)
Feb 15, 2023 0.3500 0.3500 0.3192 0.3204 91,806 -0.02(-5.57%)
Feb 14, 2023 0.3500 0.3559 0.3150 0.3393 209,882 -0.00(-0.50%)
Feb 13, 2023 0.3700 0.3700 0.3400 0.3410 38,623 -0.01(-3.94%)
Feb 10, 2023 0.3475 0.3599 0.3400 0.3550 63,559 -0.00(-0.11%)
Feb 09, 2023 0.3410 0.3635 0.3400 0.3554 53,838 +0.01(+3.10%)
Feb 08, 2023 0.3300 0.3500 0.3307 0.3447 40,415 +0.00(+1.06%)
Feb 07, 2023 0.3420 0.3644 0.3300 0.3411 68,884 -0.02(-4.83%)
Feb 06, 2023 0.3800 0.3800 0.3520 0.3584 52,163 +0.01(+2.40%)
Feb 03, 2023 0.3300 0.3700 0.3300 0.3500 69,016 -0.01(-3.13%)
Feb 02, 2023 0.3990 0.3990 0.3600 0.3613 119,372 -0.01(-3.65%)
Feb 01, 2023 0.3927 0.3927 0.3700 0.3750 56,279 -0.01(-1.32%)
Jan 31, 2023 0.3702 0.3925 0.3702 0.3800 61,690 -0.01(-1.30%)
Jan 30, 2023 0.3829 0.3981 0.3792 0.3850 99,339 -0.00(-0.54%)
Jan 27, 2023 0.3861 0.4000 0.3800 0.3871 116,137 +0.00(+0.26%)
Jan 26, 2023 0.3800 0.3882 0.3800 0.3861 35,982 +0.01(+1.39%)
Jan 25, 2023 0.3900 0.3969 0.3764 0.3808 70,617 -0.01(-2.26%)
Jan 24, 2023 0.3900 0.3999 0.3800 0.3896 64,721 +0.00(+1.01%)
Jan 23, 2023 0.3989 0.4000 0.3851 0.3857 40,491 -0.01(-1.46%)
Jan 20, 2023 0.4100 0.4100 0.3914 0.3914 85,331 -0.00(-0.94%)
Jan 19, 2023 0.3606 0.4100 0.3606 0.3951 178,199 +0.02(+6.61%)
Jan 18, 2023 0.4100 0.4250 0.3700 0.3706 116,979 -0.03(-8.09%)
Jan 17, 2023 0.4190 0.4200 0.3920 0.4032 90,129 -0.01(-1.66%)
Jan 13, 2023 0.4000 0.4149 0.3905 0.4100 156,105 +0.01(+3.20%)
Jan 12, 2023 0.4100 0.4131 0.3900 0.3973 94,207 +0.01(+3.09%)
Jan 11, 2023 0.4100 0.4100 0.3705 0.3854 117,775 -0.01(-3.75%)
Jan 10, 2023 0.4100 0.4100 0.3813 0.4004 102,207 +0.00(+0.15%)
Jan 09, 2023 0.3950 0.4100 0.3900 0.3998 114,404 +0.02(+5.18%)
Jan 06, 2023 0.3802 0.4100 0.3775 0.3801 113,667 -0.00(-0.03%)
Jan 05, 2023 0.3860 0.3918 0.3675 0.3802 77,620 +0.00(+0.05%)
Jan 04, 2023 0.3800 0.3800 0.3700 0.3800 149,634 +0.03(+8.39%)
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.