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 (%)
Jun 30, 2016 1.650 1.660 1.590 1.650 51,384 +0.00(+0.00%)
Jun 29, 2016 1.590 1.650 1.571 1.650 30,971 +0.06(+3.77%)
Jun 28, 2016 1.500 1.590 1.500 1.590 15,725 +0.04(+2.58%)
Jun 27, 2016 1.500 1.600 1.450 1.550 66,762 +0.00(+0.00%)
Jun 24, 2016 1.690 1.690 1.520 1.550 55,435 -0.02(-1.27%)
Jun 23, 2016 1.510 1.580 1.510 1.570 7,419 +0.00(+0.00%)
Jun 22, 2016 1.530 1.580 1.500 1.570 24,016 -0.01(-0.63%)
Jun 21, 2016 1.600 1.600 1.500 1.580 29,104 -0.06(-3.66%)
Jun 20, 2016 1.660 1.660 1.600 1.640 19,888 -0.02(-0.95%)
Jun 17, 2016 1.660 1.660 1.626 1.656 14,080 -0.00(-0.26%)
Jun 16, 2016 1.680 1.680 1.620 1.660 39,486 +0.00(+0.00%)
Jun 15, 2016 1.600 1.660 1.600 1.660 8,550 +0.06(+3.75%)
Jun 14, 2016 1.660 1.660 1.580 1.600 5,587 +0.01(+0.63%)
Jun 13, 2016 1.670 1.670 1.570 1.590 16,146 -0.03(-1.85%)
Jun 10, 2016 1.660 1.660 1.600 1.620 16,555 -0.04(-2.41%)
Jun 09, 2016 1.650 1.660 1.610 1.660 15,179 +0.01(+0.41%)
Jun 08, 2016 1.580 1.653 1.550 1.653 86,751 +0.11(+7.35%)
Jun 07, 2016 1.540 1.560 1.526 1.540 12,344 +0.02(+1.32%)
Jun 06, 2016 1.560 1.560 1.500 1.520 24,975 +0.09(+6.07%)
Jun 03, 2016 1.430 1.560 1.412 1.433 91,992 +0.04(+3.09%)
Jun 02, 2016 1.500 1.550 1.390 1.390 71,931 -0.10(-6.71%)
Jun 01, 2016 1.500 1.500 1.370 1.490 40,099 -0.01(-0.67%)
May 31, 2016 1.440 1.500 1.380 1.500 36,238 +0.05(+3.45%)
May 27, 2016 1.480 1.450 1.450 1.450 24,600 -0.08(-5.23%)
May 26, 2016 1.560 1.560 1.460 1.530 20,804 -0.01(-0.65%)
May 25, 2016 1.490 1.540 1.440 1.540 42,363 +0.04(+2.67%)
May 24, 2016 1.450 1.550 1.450 1.500 70,700 +0.03(+2.03%)
May 23, 2016 1.510 1.550 1.470 1.470 17,886 -0.06(-3.92%)
May 20, 2016 1.590 1.600 1.530 1.530 10,711 -0.07(-4.38%)
May 19, 2016 1.540 1.610 1.510 1.600 13,560 +0.04(+2.56%)
May 18, 2016 1.580 1.590 1.550 1.560 30,422 -0.05(-3.11%)
May 17, 2016 1.630 1.660 1.590 1.610 25,673 +0.01(+0.63%)
May 16, 2016 1.535 1.620 1.535 1.600 26,719 +0.04(+2.56%)
May 13, 2016 1.550 1.600 1.537 1.560 23,781 -0.03(-1.89%)
May 12, 2016 1.570 1.610 1.570 1.590 20,315 -0.01(-0.63%)
May 11, 2016 1.550 1.630 1.510 1.600 35,656 +0.07(+4.58%)
May 10, 2016 1.510 1.550 1.370 1.530 36,430 -0.04(-2.55%)
May 09, 2016 1.660 1.660 1.510 1.570 29,498 -0.04(-2.48%)
May 06, 2016 1.540 1.640 1.510 1.610 56,820 +0.04(+2.55%)
May 05, 2016 1.470 1.590 1.470 1.570 21,542 +0.10(+6.80%)
May 04, 2016 1.600 1.620 1.470 1.470 62,768 -0.08(-5.16%)
May 03, 2016 1.580 1.650 1.550 1.550 43,783 -0.07(-4.32%)
May 02, 2016 1.590 1.660 1.550 1.620 48,999 +0.08(+5.19%)
Apr 29, 2016 1.560 1.660 1.520 1.540 41,474 +0.01(+0.66%)
Apr 28, 2016 1.400 1.540 1.400 1.530 81,482 +0.09(+6.40%)
Apr 27, 2016 1.440 1.480 1.400 1.438 35,224 -0.02(-1.53%)
Apr 26, 2016 1.540 1.540 1.450 1.460 22,847 -0.06(-3.91%)
Apr 25, 2016 1.450 1.540 1.440 1.520 51,596 +0.07(+4.82%)
Apr 22, 2016 1.530 1.530 1.450 1.450 20,662 -0.05(-3.33%)
Apr 21, 2016 1.550 1.550 1.480 1.500 64,746 -0.01(-0.66%)
Apr 20, 2016 1.470 1.550 1.470 1.510 71,927 +0.04(+2.72%)
Apr 19, 2016 1.490 1.490 1.450 1.470 39,244 +0.05(+3.52%)
Apr 18, 2016 1.490 1.490 1.410 1.420 43,347 -0.06(-4.05%)
Apr 15, 2016 1.470 1.490 1.400 1.480 42,711 +0.00(+0.00%)
Apr 14, 2016 1.500 1.500 1.460 1.480 18,422 -0.01(-0.67%)
Apr 13, 2016 1.450 1.490 1.400 1.490 58,737 -0.03(-1.97%)
Apr 12, 2016 1.530 1.530 1.480 1.520 69,934 +0.03(+2.01%)
Apr 11, 2016 1.500 1.530 1.490 1.490 36,871 -0.01(-0.67%)
Apr 08, 2016 1.500 1.500 1.450 1.500 38,702 +0.01(+0.67%)
Apr 07, 2016 1.490 1.500 1.463 1.490 52,588 +0.00(+0.00%)
Apr 06, 2016 1.450 1.500 1.430 1.490 47,739 +0.05(+3.47%)
Apr 05, 2016 1.400 1.490 1.400 1.440 18,508 +0.01(+0.70%)
Apr 04, 2016 1.400 1.440 1.400 1.430 16,410 +0.03(+2.14%)
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.