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 (%)
Jan 31, 2017 1.780 1.800 1.755 1.790 43,922 +0.03(+1.70%)
Jan 30, 2017 1.790 1.820 1.740 1.760 72,948 -0.02(-1.12%)
Jan 27, 2017 1.750 1.780 1.720 1.780 13,856 +0.04(+2.30%)
Jan 26, 2017 1.780 1.780 1.730 1.740 25,078 -0.04(-2.25%)
Jan 25, 2017 1.750 1.800 1.700 1.780 98,509 +0.01(+0.56%)
Jan 24, 2017 1.790 1.790 1.750 1.770 27,541 -0.03(-1.67%)
Jan 23, 2017 1.790 1.800 1.710 1.800 40,964 +0.06(+3.45%)
Jan 20, 2017 1.700 1.750 1.698 1.740 26,129 +0.03(+1.75%)
Jan 19, 2017 1.730 1.750 1.700 1.710 55,408 -0.03(-1.72%)
Jan 18, 2017 1.820 1.820 1.740 1.740 44,993 -0.08(-4.40%)
Jan 17, 2017 1.780 1.820 1.742 1.820 69,158 +0.06(+3.41%)
Jan 13, 2017 1.760 1.760 1.760 0 -0.04(-2.22%)
Jan 12, 2017 1.870 1.870 1.750 1.800 33,068 -0.03(-1.64%)
Jan 11, 2017 1.750 1.855 1.750 1.830 47,846 +0.08(+4.57%)
Jan 10, 2017 1.800 1.820 1.750 1.750 33,058 -0.07(-3.85%)
Jan 09, 2017 1.800 1.820 1.750 1.820 57,324 +0.00(+0.00%)
Jan 06, 2017 1.870 1.870 1.720 1.820 42,715 -0.06(-3.19%)
Jan 05, 2017 1.790 1.940 1.790 1.880 103,291 +0.15(+8.67%)
Jan 04, 2017 1.780 1.830 1.703 1.730 34,240 -0.03(-1.70%)
Jan 03, 2017 1.750 1.760 1.700 1.760 23,287 -0.02(-1.12%)
Dec 30, 2016 1.780 1.780 1.780 0 +0.02(+1.14%)
Dec 29, 2016 1.670 1.780 1.670 1.760 44,742 +0.08(+4.76%)
Dec 28, 2016 1.660 1.680 1.640 1.680 13,434 +0.05(+3.38%)
Dec 27, 2016 1.630 1.690 1.620 1.625 22,490 -0.03(-2.11%)
Dec 23, 2016 1.660 1.660 1.660 0 -0.04(-2.35%)
Dec 22, 2016 1.740 1.760 1.700 1.700 33,669 -0.08(-4.49%)
Dec 21, 2016 1.800 1.800 1.710 1.780 36,406 +0.01(+0.56%)
Dec 20, 2016 1.700 1.770 1.700 1.770 52,458 +0.04(+2.31%)
Dec 19, 2016 1.770 1.840 1.700 1.730 46,590 +0.06(+3.59%)
Dec 16, 2016 1.700 1.840 1.670 1.670 156,382 -0.01(-0.60%)
Dec 15, 2016 1.630 1.720 1.630 1.680 68,132 +0.05(+3.07%)
Dec 14, 2016 1.740 1.750 1.620 1.630 91,760 -0.10(-5.78%)
Dec 13, 2016 1.670 1.740 1.620 1.730 65,189 +0.09(+5.49%)
Dec 12, 2016 1.650 1.720 1.630 1.640 35,407 +0.02(+1.23%)
Dec 09, 2016 1.900 1.900 1.620 1.620 110,212 -0.26(-13.83%)
Dec 08, 2016 1.850 1.880 1.810 1.880 28,563 +0.07(+3.87%)
Dec 07, 2016 1.800 1.910 1.760 1.810 115,640 -0.03(-1.63%)
Dec 06, 2016 1.800 1.845 1.720 1.840 73,358 +0.04(+2.22%)
Dec 05, 2016 1.700 1.800 1.680 1.800 69,590 +0.08(+4.72%)
Dec 02, 2016 1.550 1.730 1.550 1.719 110,518 +0.15(+9.48%)
Dec 01, 2016 1.550 1.628 1.531 1.570 55,958 -0.05(-3.09%)
Nov 30, 2016 1.620 1.630 1.560 1.620 31,465 -0.04(-2.41%)
Nov 29, 2016 1.590 1.690 1.590 1.660 47,295 +0.03(+1.84%)
Nov 28, 2016 1.600 1.700 1.598 1.630 46,392 +0.06(+3.82%)
Nov 25, 2016 1.600 1.650 1.570 1.570 21,881 -0.03(-1.87%)
Nov 23, 2016 1.600 1.600 1.600 0 -0.07(-4.20%)
Nov 22, 2016 1.630 1.723 1.630 1.670 35,466 +0.00(+0.01%)
Nov 21, 2016 1.720 1.750 1.610 1.670 24,796 -0.07(-4.02%)
Nov 18, 2016 1.600 1.740 1.510 1.740 92,968 +0.09(+5.45%)
Nov 17, 2016 1.641 1.750 1.600 1.650 35,369 +0.00(+0.00%)
Nov 16, 2016 1.620 1.700 1.620 1.650 22,733 -0.01(-0.60%)
Nov 15, 2016 1.629 1.700 1.550 1.660 62,000 +0.06(+3.75%)
Nov 14, 2016 1.550 1.640 1.540 1.600 84,638 +0.06(+3.90%)
Nov 11, 2016 1.658 1.667 1.510 1.540 164,006 -0.14(-8.33%)
Nov 10, 2016 1.700 1.710 1.650 1.680 118,435 -0.05(-2.89%)
Nov 09, 2016 1.820 1.830 1.680 1.730 89,205 -0.01(-0.29%)
Nov 08, 2016 1.800 1.800 1.710 1.735 13,972 -0.03(-1.97%)
Nov 07, 2016 1.740 1.810 1.700 1.770 33,884 +0.05(+2.90%)
Nov 04, 2016 1.840 1.840 1.720 1.720 15,034 -0.12(-6.52%)
Nov 03, 2016 1.750 1.850 1.710 1.840 37,265 +0.10(+5.52%)
Nov 02, 2016 1.850 1.860 1.720 1.744 92,936 -0.10(-5.23%)
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.