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, 2020 1.290 1.350 1.250 1.340 272,400 +0.06(+4.69%)
Jul 30, 2020 1.320 1.320 1.250 1.280 279,400 -0.06(-4.48%)
Jul 29, 2020 1.350 1.360 1.300 1.340 180,021 -0.01(-0.74%)
Jul 28, 2020 1.390 1.390 1.340 1.350 263,123 -0.05(-3.57%)
Jul 27, 2020 1.410 1.480 1.370 1.400 472,315 +0.06(+4.48%)
Jul 24, 2020 1.400 1.400 1.230 1.340 585,300 -0.01(-0.74%)
Jul 23, 2020 1.360 1.460 1.310 1.350 989,086 +0.00(+0.00%)
Jul 22, 2020 1.410 1.430 1.330 1.350 822,197 -0.01(-0.74%)
Jul 21, 2020 1.250 1.380 1.250 1.360 1,307,603 +0.13(+10.57%)
Jul 20, 2020 1.240 1.250 1.210 1.230 408,826 +0.02(+1.65%)
Jul 17, 2020 1.210 1.210 1.160 1.210 196,200 +0.05(+4.31%)
Jul 16, 2020 1.130 1.160 1.110 1.160 95,055 +0.05(+4.50%)
Jul 15, 2020 1.110 1.115 1.090 1.110 121,961 +0.01(+0.91%)
Jul 14, 2020 1.130 1.150 1.090 1.100 184,620 -0.04(-3.51%)
Jul 13, 2020 1.210 1.240 1.130 1.140 388,882 -0.02(-1.72%)
Jul 10, 2020 1.190 1.200 1.140 1.160 241,600 -0.03(-2.52%)
Jul 09, 2020 1.230 1.230 1.150 1.190 311,753 -0.02(-1.65%)
Jul 08, 2020 1.240 1.240 1.140 1.210 540,949 +0.01(+0.83%)
Jul 07, 2020 1.200 1.200 1.190 1.200 151,775 +0.00(+0.00%)
Jul 06, 2020 1.220 1.250 1.160 1.200 638,189 +0.00(+0.00%)
Jul 02, 2020 1.200 1.230 1.180 1.200 288,400 +0.00(+0.00%)
Jul 01, 2020 1.260 1.260 1.110 1.200 554,916 -0.04(-3.23%)
Jun 30, 2020 1.280 1.300 1.200 1.240 685,418 -0.01(-0.80%)
Jun 29, 2020 1.190 1.350 1.190 1.250 1,379,933 +0.10(+8.70%)
Jun 26, 2020 1.120 1.190 1.090 1.150 495,900 +0.06(+5.50%)
Jun 25, 2020 1.070 1.110 1.060 1.090 124,057 +0.02(+1.87%)
Jun 24, 2020 1.120 1.150 1.055 1.070 65,239 -0.02(-1.83%)
Jun 23, 2020 1.080 1.170 1.060 1.090 105,912 +0.00(+0.00%)
Jun 22, 2020 1.100 1.150 1.090 1.090 117,925 -0.01(-0.91%)
Jun 19, 2020 1.060 1.100 1.050 1.100 38,200 +0.05(+4.76%)
Jun 18, 2020 1.090 1.130 1.040 1.050 38,546 -0.04(-3.67%)
Jun 17, 2020 1.170 1.170 1.070 1.090 72,069 -0.04(-3.54%)
Jun 16, 2020 1.140 1.190 1.090 1.130 196,990 +0.00(+0.00%)
Jun 15, 2020 1.070 1.220 0.9700 1.130 138,252 +0.04(+3.67%)
Jun 12, 2020 1.130 1.190 1.050 1.090 114,400 -0.03(-2.68%)
Jun 11, 2020 1.280 1.280 1.110 1.120 159,348 -0.10(-8.20%)
Jun 10, 2020 1.190 1.230 1.144 1.220 216,425 +0.05(+4.27%)
Jun 09, 2020 1.180 1.200 1.100 1.170 283,201 +0.01(+0.86%)
Jun 08, 2020 1.170 1.200 1.110 1.160 134,250 +0.00(+0.00%)
Jun 05, 2020 1.160 1.180 1.110 1.160 132,900 -0.01(-0.85%)
Jun 04, 2020 1.110 1.180 1.060 1.170 134,377 +0.07(+6.36%)
Jun 03, 2020 1.060 1.110 1.050 1.100 83,698 +0.02(+1.85%)
Jun 02, 2020 1.110 1.110 1.070 1.080 31,635 -0.01(-0.92%)
Jun 01, 2020 1.150 1.150 1.050 1.090 113,557 -0.03(-2.68%)
May 29, 2020 1.080 1.130 1.060 1.120 48,600 +0.04(+3.70%)
May 28, 2020 1.100 1.140 1.050 1.080 100,655 +0.01(+0.93%)
May 27, 2020 1.100 1.165 1.020 1.070 272,920 +0.01(+0.94%)
May 26, 2020 1.100 1.111 1.040 1.060 56,924 -0.04(-3.64%)
May 22, 2020 1.110 1.136 1.080 1.100 65,200 +0.02(+1.85%)
May 21, 2020 1.150 1.160 1.080 1.080 82,350 -0.09(-7.69%)
May 20, 2020 1.280 1.280 1.150 1.170 166,431 -0.07(-5.65%)
May 19, 2020 1.180 1.270 1.160 1.240 128,098 +0.06(+5.08%)
May 18, 2020 1.240 1.240 1.160 1.180 123,834 +0.04(+3.51%)
May 15, 2020 1.140 1.160 1.120 1.140 119,500 +0.03(+2.70%)
May 14, 2020 1.080 1.170 1.070 1.110 114,953 +0.03(+2.78%)
May 13, 2020 1.130 1.130 1.070 1.080 100,317 -0.04(-3.57%)
May 12, 2020 1.210 1.230 1.080 1.120 166,928 -0.10(-8.20%)
May 11, 2020 1.210 1.240 1.190 1.220 71,401 +0.00(+0.00%)
May 08, 2020 1.230 1.250 1.190 1.220 68,000 -0.01(-0.81%)
May 07, 2020 1.210 1.250 1.200 1.230 96,937 +0.03(+2.50%)
May 06, 2020 1.210 1.240 1.170 1.200 83,862 -0.03(-2.44%)
May 05, 2020 1.310 1.310 1.215 1.230 70,752 -0.02(-1.60%)
May 04, 2020 1.240 1.280 1.220 1.250 80,849 +0.00(+0.00%)
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.