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 (%)
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%)
Jun 01, 2017 1.550 1.566 1.510 1.530 20,903 -0.02(-1.54%)
May 31, 2017 1.530 1.554 1.530 1.554 12,545 +0.00(+0.25%)
May 30, 2017 1.600 1.600 1.530 1.550 26,331 -0.06(-3.73%)
May 26, 2017 1.550 1.610 1.550 1.610 21,368 +0.02(+1.26%)
May 25, 2017 1.550 1.600 1.550 1.590 8,415 +0.04(+2.58%)
May 24, 2017 1.580 1.589 1.531 1.550 22,505 -0.05(-3.13%)
May 23, 2017 1.600 1.600 1.560 1.600 9,723 -0.01(-0.62%)
May 22, 2017 1.600 1.622 1.560 1.610 11,091 +0.00(+0.00%)
May 19, 2017 1.550 1.640 1.534 1.610 40,797 +0.03(+1.71%)
May 18, 2017 1.550 1.590 1.550 1.583 14,644 +0.03(+2.13%)
May 17, 2017 1.610 1.650 1.550 1.550 37,181 -0.05(-3.13%)
May 16, 2017 1.620 1.625 1.540 1.600 37,991 -0.03(-1.83%)
May 15, 2017 1.650 1.650 1.580 1.630 38,152 -0.02(-1.21%)
May 12, 2017 1.570 1.650 1.570 1.650 44,010 +0.06(+3.77%)
May 11, 2017 1.580 1.610 1.570 1.590 7,584 +0.00(+0.00%)
May 10, 2017 1.570 1.616 1.560 1.590 11,384 -0.01(-0.63%)
May 09, 2017 1.550 1.613 1.530 1.600 62,753 +0.03(+1.91%)
May 08, 2017 1.560 1.570 1.560 1.570 9,851 +0.00(+0.00%)
May 05, 2017 1.550 1.579 1.550 1.570 4,869 +0.02(+1.30%)
May 04, 2017 1.530 1.570 1.520 1.550 30,767 +0.03(+1.81%)
May 03, 2017 1.610 1.670 1.522 1.522 35,677 -0.09(-5.45%)
May 02, 2017 1.600 1.630 1.590 1.610 19,474 -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.