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

Paramount Gold and Silver (NY: PZG )

0.5222 +0.0472 (+9.94%)
Official Closing Price Updated: 8:00 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 (%)
Jul 31, 2015 1.410 1.490 1.380 1.490 54,539 +0.02(+1.36%)
Jul 30, 2015 1.500 1.500 1.370 1.470 22,968 -0.03(-2.00%)
Jul 29, 2015 1.390 1.500 1.380 1.500 26,880 +0.06(+4.17%)
Jul 28, 2015 1.300 1.490 1.300 1.440 66,126 +0.14(+10.77%)
Jul 27, 2015 1.270 1.370 1.270 1.300 41,345 +0.02(+1.56%)
Jul 24, 2015 1.140 1.280 1.130 1.280 127,317 +0.12(+10.34%)
Jul 23, 2015 1.190 1.276 1.140 1.160 83,294 -0.08(-6.45%)
Jul 22, 2015 1.190 1.290 1.140 1.240 70,201 +0.04(+3.33%)
Jul 21, 2015 1.100 1.200 1.100 1.200 50,425 +0.03(+2.56%)
Jul 20, 2015 1.240 1.240 1.050 1.170 124,692 -0.14(-10.69%)
Jul 17, 2015 1.480 1.484 1.280 1.310 118,140 -0.15(-10.27%)
Jul 16, 2015 1.490 1.490 1.460 1.460 31,982 -0.03(-2.01%)
Jul 15, 2015 1.510 1.510 1.480 1.490 22,109 -0.01(-0.67%)
Jul 14, 2015 1.510 1.540 1.500 1.500 21,326 +0.00(+0.00%)
Jul 13, 2015 1.550 1.550 1.500 1.500 16,171 -0.03(-1.96%)
Jul 10, 2015 1.570 1.570 1.510 1.530 35,689 -0.02(-1.29%)
Jul 09, 2015 1.530 1.550 1.500 1.550 18,536 +0.04(+2.65%)
Jul 08, 2015 1.500 1.560 1.500 1.510 17,180 -0.03(-1.95%)
Jul 07, 2015 1.540 1.580 1.510 1.540 42,758 -0.03(-1.91%)
Jul 06, 2015 1.540 1.580 1.520 1.570 63,678 +0.03(+1.95%)
Jul 02, 2015 1.530 1.540 1.540 1.540 10,700 +0.01(+0.65%)
Jul 01, 2015 1.520 1.560 1.510 1.530 28,836 +0.00(+0.00%)
Jun 30, 2015 1.530 1.600 1.520 1.530 23,416 +0.02(+1.32%)
Jun 29, 2015 1.600 1.600 1.510 1.510 24,808 -0.03(-1.95%)
Jun 26, 2015 1.530 1.580 1.510 1.540 17,099 -0.01(-0.65%)
Jun 25, 2015 1.550 1.590 1.510 1.550 62,488 +0.00(+0.00%)
Jun 24, 2015 1.550 1.580 1.530 1.550 24,356 +0.03(+1.97%)
Jun 23, 2015 1.510 1.550 1.510 1.520 32,680 +0.00(+0.00%)
Jun 22, 2015 1.570 1.571 1.500 1.520 74,916 -0.03(-1.94%)
Jun 19, 2015 1.570 1.570 1.550 1.550 23,001 -0.04(-2.52%)
Jun 18, 2015 1.550 1.600 1.530 1.590 48,029 +0.05(+3.25%)
Jun 17, 2015 1.530 1.580 1.530 1.540 41,065 -0.02(-1.38%)
Jun 16, 2015 1.550 1.590 1.500 1.562 70,865 +0.02(+1.40%)
Jun 15, 2015 1.520 1.590 1.500 1.540 64,651 -0.01(-0.65%)
Jun 12, 2015 1.500 1.580 1.500 1.550 85,908 +0.04(+2.65%)
Jun 11, 2015 1.600 1.600 1.500 1.510 27,928 -0.09(-5.63%)
Jun 10, 2015 1.510 1.600 1.500 1.600 116,044 +0.12(+8.11%)
Jun 09, 2015 1.490 1.500 1.480 1.480 39,183 -0.01(-0.67%)
Jun 08, 2015 1.480 1.530 1.480 1.490 32,659 +0.01(+0.68%)
Jun 05, 2015 1.520 1.550 1.480 1.480 73,163 -0.03(-1.99%)
Jun 04, 2015 1.539 1.560 1.510 1.510 27,469 -0.01(-0.66%)
Jun 03, 2015 1.540 1.590 1.520 1.520 98,207 +0.00(+0.00%)
Jun 02, 2015 1.530 1.560 1.510 1.520 56,409 -0.04(-2.56%)
Jun 01, 2015 1.610 1.620 1.510 1.560 97,270 -0.04(-2.50%)
May 29, 2015 1.590 1.600 1.550 1.600 21,010 +0.02(+1.26%)
May 28, 2015 1.510 1.650 1.500 1.580 128,709 +0.01(+0.64%)
May 27, 2015 1.530 1.600 1.510 1.570 69,445 +0.04(+2.61%)
May 26, 2015 1.600 1.610 1.520 1.530 66,611 -0.05(-3.16%)
May 22, 2015 1.580 1.580 1.580 1.580 52,400 -0.01(-0.63%)
May 21, 2015 1.620 1.640 1.580 1.590 59,126 -0.04(-2.45%)
May 20, 2015 1.620 1.660 1.600 1.630 62,720 -0.03(-1.81%)
May 19, 2015 1.640 1.660 1.600 1.660 56,920 +0.00(+0.00%)
May 18, 2015 1.620 1.690 1.610 1.660 44,315 +0.04(+2.47%)
May 15, 2015 1.660 1.660 1.600 1.620 45,376 +0.02(+1.25%)
May 14, 2015 1.640 1.670 1.600 1.600 139,480 -0.01(-0.62%)
May 13, 2015 1.560 1.660 1.560 1.610 63,858 +0.05(+3.21%)
May 12, 2015 1.560 1.620 1.560 1.560 29,340 -0.03(-1.89%)
May 11, 2015 1.540 1.620 1.540 1.590 27,398 +0.03(+1.92%)
May 08, 2015 1.560 1.600 1.540 1.560 71,420 -0.01(-0.64%)
May 07, 2015 1.560 1.590 1.520 1.570 67,247 -0.04(-2.48%)
May 06, 2015 1.660 1.690 1.530 1.610 196,042 -0.03(-1.83%)
May 05, 2015 1.680 1.730 1.640 1.640 123,672 -0.10(-5.75%)
May 04, 2015 1.740 1.740 1.700 1.740 46,162 -0.01(-0.57%)
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.