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

Paramount Gold and Silver (NY: PZG )

0.4750 +0.0152 (+3.31%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Aug 31, 2017 1.580 1.580 1.510 1.530 49,870 +0.00(+0.00%)
Aug 30, 2017 1.520 1.570 1.470 1.530 24,386 +0.03(+2.00%)
Aug 29, 2017 1.530 1.580 1.470 1.500 58,093 -0.01(-0.66%)
Aug 28, 2017 1.560 1.580 1.510 1.510 44,893 -0.05(-3.17%)
Aug 25, 2017 1.510 1.560 1.490 1.559 29,283 +0.04(+2.59%)
Aug 24, 2017 1.520 1.540 1.520 1.520 18,583 -0.02(-1.30%)
Aug 23, 2017 1.530 1.550 1.530 1.540 6,739 +0.01(+0.65%)
Aug 22, 2017 1.520 1.540 1.520 1.530 12,953 -0.02(-1.28%)
Aug 21, 2017 1.540 1.560 1.530 1.550 20,823 -0.00(-0.01%)
Aug 18, 2017 1.550 1.560 1.530 1.550 28,558 +0.00(+0.00%)
Aug 17, 2017 1.530 1.550 1.490 1.550 84,950 +0.06(+4.03%)
Aug 16, 2017 1.480 1.490 1.440 1.490 14,988 +0.04(+2.76%)
Aug 15, 2017 1.418 1.490 1.418 1.450 20,356 +0.01(+0.69%)
Aug 14, 2017 1.500 1.500 1.420 1.440 41,233 +0.00(+0.07%)
Aug 11, 2017 1.450 1.460 1.430 1.439 7,056 -0.02(-1.44%)
Aug 10, 2017 1.460 1.480 1.410 1.460 22,251 +0.06(+4.29%)
Aug 09, 2017 1.440 1.440 1.390 1.400 28,355 -0.04(-2.78%)
Aug 08, 2017 1.440 1.440 1.387 1.440 28,751 -0.01(-0.69%)
Aug 07, 2017 1.440 1.476 1.410 1.450 24,669 -0.01(-0.68%)
Aug 04, 2017 1.410 1.500 1.400 1.460 30,875 +0.05(+3.54%)
Aug 03, 2017 1.400 1.440 1.398 1.410 40,028 +0.00(+0.00%)
Aug 02, 2017 1.500 1.500 1.410 1.410 20,005 -0.06(-4.09%)
Aug 01, 2017 1.500 1.510 1.460 1.470 8,093 -0.04(-2.64%)
Jul 31, 2017 1.450 1.510 1.450 1.510 14,845 +0.02(+1.34%)
Jul 28, 2017 1.490 1.490 1.450 1.490 24,535 +0.00(+0.00%)
Jul 27, 2017 1.500 1.550 1.460 1.490 21,916 -0.01(-0.67%)
Jul 26, 2017 1.460 1.570 1.450 1.500 13,080 +0.03(+2.04%)
Jul 25, 2017 1.520 1.570 1.470 1.470 9,958 -0.06(-3.92%)
Jul 24, 2017 1.550 1.570 1.530 1.530 7,732 -0.04(-2.55%)
Jul 21, 2017 1.550 1.570 1.523 1.570 9,856 +0.04(+2.61%)
Jul 20, 2017 1.557 1.562 1.520 1.530 17,008 +0.01(+0.66%)
Jul 19, 2017 1.540 1.570 1.510 1.520 30,026 -0.03(-1.93%)
Jul 18, 2017 1.451 1.560 1.451 1.550 38,514 +0.11(+7.63%)
Jul 17, 2017 1.470 1.530 1.440 1.440 42,061 +0.01(+0.70%)
Jul 14, 2017 1.430 1.500 1.390 1.430 62,360 +0.00(+0.00%)
Jul 13, 2017 1.430 1.440 1.390 1.430 47,735 -0.03(-2.05%)
Jul 12, 2017 1.419 1.540 1.390 1.460 67,322 +0.07(+5.03%)
Jul 11, 2017 1.390 1.450 1.390 1.390 24,056 -0.01(-0.71%)
Jul 10, 2017 1.400 1.420 1.380 1.400 34,966 -0.01(-0.71%)
Jul 07, 2017 1.470 1.470 1.395 1.410 37,065 -0.04(-2.76%)
Jul 06, 2017 1.450 1.490 1.440 1.450 10,316 -0.01(-0.68%)
Jul 05, 2017 1.450 1.486 1.440 1.460 16,174 -0.03(-2.01%)
Jul 03, 2017 1.530 1.540 1.430 1.490 23,193 -0.05(-3.25%)
Jun 30, 2017 1.530 1.570 1.510 1.540 43,243 -0.01(-0.65%)
Jun 29, 2017 1.530 1.570 1.510 1.550 19,141 +0.01(+0.65%)
Jun 28, 2017 1.570 1.580 1.510 1.540 68,436 -0.01(-0.65%)
Jun 27, 2017 1.572 1.580 1.530 1.550 19,233 -0.03(-1.90%)
Jun 26, 2017 1.620 1.620 1.550 1.580 70,297 -0.01(-0.63%)
Jun 23, 2017 1.580 1.590 1.543 1.590 40,113 +0.02(+1.27%)
Jun 22, 2017 1.580 1.580 1.550 1.570 6,197 -0.02(-1.26%)
Jun 21, 2017 1.580 1.590 1.550 1.590 18,990 +0.04(+2.58%)
Jun 20, 2017 1.580 1.590 1.550 1.550 25,089 -0.03(-1.90%)
Jun 19, 2017 1.562 1.620 1.562 1.580 20,910 +0.03(+1.94%)
Jun 16, 2017 1.570 1.590 1.550 1.550 32,111 +0.00(+0.00%)
Jun 15, 2017 1.600 1.612 1.550 1.550 122,172 -0.01(-0.64%)
Jun 14, 2017 1.500 1.590 1.500 1.560 51,461 +0.04(+2.63%)
Jun 13, 2017 1.450 1.530 1.430 1.520 56,483 +0.01(+0.66%)
Jun 12, 2017 1.540 1.540 1.360 1.510 71,285 -0.01(-0.66%)
Jun 09, 2017 1.520 1.570 1.500 1.520 18,118 -0.02(-1.30%)
Jun 08, 2017 1.550 1.570 1.480 1.540 80,946 -0.03(-1.91%)
Jun 07, 2017 1.590 1.590 1.400 1.570 113,394 +0.00(+0.00%)
Jun 06, 2017 1.543 1.590 1.510 1.570 32,676 +0.01(+0.64%)
Jun 05, 2017 1.590 1.590 1.530 1.560 10,401 -0.01(-0.64%)
Jun 02, 2017 1.550 1.570 1.510 1.570 23,739 +0.04(+2.61%)
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.