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 (%)
Aug 30, 2019 0.8800 0.8900 0.8510 0.8600 13,500 -0.04(-4.44%)
Aug 29, 2019 0.9000 0.9100 0.8701 0.9000 29,206 +0.00(+0.00%)
Aug 28, 2019 0.8800 0.9000 0.8500 0.9000 39,890 +0.03(+2.86%)
Aug 27, 2019 0.8800 0.8800 0.8500 0.8750 64,450 -0.01(-0.57%)
Aug 26, 2019 0.8600 0.9100 0.8500 0.8800 22,020 +0.01(+1.51%)
Aug 23, 2019 0.8650 0.8900 0.8475 0.8669 73,800 +0.00(+0.22%)
Aug 22, 2019 0.8610 0.9200 0.8500 0.8650 45,579 +0.01(+1.63%)
Aug 21, 2019 0.8439 0.9100 0.8439 0.8511 12,643 -0.01(-1.68%)
Aug 20, 2019 0.8700 0.8898 0.8400 0.8656 32,395 +0.04(+4.26%)
Aug 19, 2019 0.8400 0.8900 0.8301 0.8302 62,294 -0.04(-4.63%)
Aug 16, 2019 0.8800 0.8800 0.8300 0.8705 42,000 -0.03(-3.17%)
Aug 15, 2019 0.8800 0.9050 0.8502 0.8990 40,376 +0.01(+0.98%)
Aug 14, 2019 0.9120 0.9300 0.8800 0.8903 30,683 +0.01(+1.17%)
Aug 13, 2019 0.9400 0.9453 0.8500 0.8800 54,617 -0.06(-6.38%)
Aug 12, 2019 0.9400 0.9900 0.9300 0.9400 15,195 -0.02(-2.08%)
Aug 09, 2019 0.9800 0.9900 0.8900 0.9600 53,700 +0.01(+0.99%)
Aug 08, 2019 0.9400 0.9900 0.9252 0.9506 20,079 +0.00(+0.06%)
Aug 07, 2019 0.9900 1.035 0.9217 0.9500 136,940 -0.03(-2.86%)
Aug 06, 2019 0.9500 0.9780 0.9301 0.9780 42,935 +0.04(+4.49%)
Aug 05, 2019 0.9030 0.9651 0.9014 0.9360 58,959 +0.08(+8.84%)
Aug 02, 2019 0.8500 0.8800 0.8400 0.8600 23,600 +0.05(+5.56%)
Aug 01, 2019 0.8300 0.8800 0.8017 0.8147 38,596 -0.03(-3.46%)
Jul 31, 2019 0.8816 0.9600 0.8439 0.8439 28,038 -0.04(-4.10%)
Jul 30, 2019 0.8800 0.9000 0.8735 0.8800 22,900 +0.03(+3.09%)
Jul 29, 2019 0.8800 0.9002 0.8536 0.8536 40,469 -0.04(-4.53%)
Jul 26, 2019 0.9000 0.9200 0.8941 0.8941 67,100 -0.01(-1.15%)
Jul 25, 2019 0.9200 0.9400 0.9000 0.9045 21,339 -0.04(-3.78%)
Jul 24, 2019 1.000 1.000 0.9400 0.9400 85,974 -0.03(-3.07%)
Jul 23, 2019 0.9565 0.9898 0.9500 0.9698 20,795 +0.02(+2.08%)
Jul 22, 2019 0.9500 0.9800 0.9301 0.9500 38,119 -0.03(-2.89%)
Jul 19, 2019 1.020 1.020 0.9500 0.9783 73,900 -0.01(-1.18%)
Jul 18, 2019 0.8900 0.9900 0.8900 0.9900 144,597 +0.11(+13.14%)
Jul 17, 2019 0.8800 0.9000 0.8703 0.8750 66,236 +0.01(+1.73%)
Jul 16, 2019 0.8597 0.8780 0.8300 0.8601 21,925 -0.02(-2.04%)
Jul 15, 2019 0.8600 0.8780 0.8100 0.8780 48,792 +0.02(+2.67%)
Jul 12, 2019 0.8900 0.8900 0.8552 0.8552 29,500 -0.01(-1.70%)
Jul 11, 2019 0.8900 0.8900 0.8600 0.8700 14,131 -0.01(-1.15%)
Jul 10, 2019 0.8300 0.8900 0.8300 0.8801 20,788 +0.05(+6.02%)
Jul 09, 2019 0.8490 0.8695 0.8300 0.8301 32,778 -0.06(-6.28%)
Jul 08, 2019 0.8543 0.8857 0.8500 0.8857 28,337 +0.02(+2.69%)
Jul 05, 2019 0.8880 0.8900 0.8517 0.8625 55,600 -0.03(-2.83%)
Jul 03, 2019 0.8500 0.8900 0.8000 0.8876 60,600 +0.07(+8.24%)
Jul 02, 2019 0.7800 0.8448 0.7800 0.8200 28,198 +0.02(+2.50%)
Jul 01, 2019 0.8100 0.8200 0.7800 0.8000 46,504 +0.02(+2.50%)
Jun 28, 2019 0.8300 0.8800 0.7705 0.7805 96,400 -0.05(-5.95%)
Jun 27, 2019 0.8201 0.8800 0.8201 0.8299 14,681 +0.01(+1.19%)
Jun 26, 2019 0.8950 0.8982 0.8201 0.8201 119,008 -0.07(-7.87%)
Jun 25, 2019 0.8800 0.9000 0.8697 0.8902 115,953 +0.04(+4.73%)
Jun 24, 2019 0.8130 0.8700 0.7704 0.8500 83,697 +0.04(+4.94%)
Jun 21, 2019 0.7900 0.8130 0.7700 0.8100 73,600 +0.04(+5.18%)
Jun 20, 2019 0.7600 0.8200 0.7600 0.7701 49,830 +0.02(+2.95%)
Jun 19, 2019 0.7700 0.7701 0.7300 0.7480 14,796 -0.00(-0.27%)
Jun 18, 2019 0.7509 0.7700 0.7442 0.7500 10,946 -0.00(-0.13%)
Jun 17, 2019 0.7510 0.7700 0.7510 0.7510 6,521 -0.01(-1.51%)
Jun 14, 2019 0.7620 0.7747 0.7620 0.7625 6,400 -0.00(-0.46%)
Jun 13, 2019 0.7600 0.7984 0.7600 0.7660 32,206 +0.01(+0.79%)
Jun 12, 2019 0.7500 0.7800 0.7500 0.7600 27,575 -0.00(-0.01%)
Jun 11, 2019 0.7655 0.7900 0.7467 0.7601 27,665 +0.01(+1.96%)
Jun 10, 2019 0.7100 0.7599 0.7100 0.7455 26,292 +0.00(+0.03%)
Jun 07, 2019 0.7696 0.7700 0.7400 0.7453 42,900 -0.01(-1.93%)
Jun 06, 2019 0.7500 0.7700 0.7500 0.7600 13,310 -0.01(-1.30%)
Jun 05, 2019 0.7500 0.7739 0.7500 0.7700 17,616 +0.01(+1.32%)
Jun 04, 2019 0.7600 0.7700 0.7300 0.7600 31,264 +0.01(+1.33%)
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.