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, 2023 0.3183 0.3250 0.3051 0.3072 63,956 -0.01(-3.49%)
Jul 28, 2023 0.3106 0.3300 0.3106 0.3183 73,950 -0.02(-4.67%)
Jul 27, 2023 0.3270 0.3349 0.3200 0.3339 45,194 +0.01(+2.96%)
Jul 26, 2023 0.3175 0.3400 0.3175 0.3243 55,697 +0.01(+2.14%)
Jul 25, 2023 0.3132 0.3216 0.3121 0.3175 27,430 +0.00(+1.08%)
Jul 24, 2023 0.3200 0.3272 0.3115 0.3141 22,498 +0.00(+0.03%)
Jul 21, 2023 0.3152 0.3376 0.3140 0.3140 102,095 -0.01(-2.70%)
Jul 20, 2023 0.3200 0.3275 0.3130 0.3227 16,776 -0.01(-3.67%)
Jul 19, 2023 0.3375 0.3449 0.3270 0.3350 43,068 -0.01(-1.76%)
Jul 18, 2023 0.3200 0.3419 0.3200 0.3410 872,397 +0.02(+6.56%)
Jul 17, 2023 0.3200 0.3274 0.3130 0.3200 85,650 +0.00(+0.00%)
Jul 14, 2023 0.3225 0.3279 0.3110 0.3200 84,727 -0.01(-2.44%)
Jul 13, 2023 0.3240 0.3290 0.3158 0.3280 55,142 +0.01(+2.50%)
Jul 12, 2023 0.3200 0.3280 0.3151 0.3200 57,601 +0.01(+4.23%)
Jul 11, 2023 0.2950 0.3135 0.2950 0.3070 59,742 +0.00(+0.33%)
Jul 10, 2023 0.3100 0.3200 0.3025 0.3060 72,270 -0.01(-4.38%)
Jul 07, 2023 0.3000 0.3200 0.3000 0.3200 37,390 +0.01(+3.86%)
Jul 06, 2023 0.3100 0.3104 0.3000 0.3081 81,088 -0.00(-0.61%)
Jul 05, 2023 0.3200 0.3293 0.3100 0.3100 65,108 -0.01(-3.70%)
Jul 03, 2023 0.3103 0.3219 0.3101 0.3219 20,256 +0.01(+2.19%)
Jun 30, 2023 0.3000 0.3150 0.2956 0.3150 52,298 +0.02(+5.00%)
Jun 29, 2023 0.3000 0.3000 0.2925 0.3000 22,076 +0.00(+0.00%)
Jun 28, 2023 0.3001 0.3074 0.3000 0.3000 67,525 -0.00(-0.03%)
Jun 27, 2023 0.3120 0.3120 0.3001 0.3001 16,146 -0.01(-3.88%)
Jun 26, 2023 0.3055 0.3204 0.3001 0.3122 35,948 -0.00(-0.89%)
Jun 23, 2023 0.3187 0.3224 0.3000 0.3150 160,630 +0.00(+0.00%)
Jun 22, 2023 0.3100 0.3176 0.3100 0.3150 49,858 -0.02(-4.55%)
Jun 21, 2023 0.3390 0.3390 0.3015 0.3300 90,714 +0.01(+3.13%)
Jun 20, 2023 0.3399 0.3399 0.3120 0.3200 180,335 -0.04(-10.86%)
Jun 16, 2023 0.3000 0.3590 0.2858 0.3590 615,521 +0.06(+19.35%)
Jun 15, 2023 0.3000 0.3027 0.2850 0.3008 61,815 +0.01(+3.55%)
Jun 14, 2023 0.3100 0.3100 0.2850 0.2905 81,601 +0.00(+0.17%)
Jun 13, 2023 0.3000 0.3049 0.2890 0.2900 87,175 -0.01(-3.33%)
Jun 12, 2023 0.3000 0.3035 0.2851 0.3000 153,378 +0.01(+3.45%)
Jun 09, 2023 0.2953 0.3068 0.2900 0.2900 306,954 -0.01(-1.69%)
Jun 08, 2023 0.2822 0.3000 0.2800 0.2950 391,340 +0.01(+4.94%)
Jun 07, 2023 0.2757 0.2960 0.2757 0.2811 458,439 -0.01(-3.07%)
Jun 06, 2023 0.2800 0.2965 0.2400 0.2900 1,928,290 +0.01(+3.02%)
Jun 05, 2023 0.2854 0.2900 0.2811 0.2815 37,877 -0.01(-2.93%)
Jun 02, 2023 0.3000 0.3000 0.2790 0.2900 98,904 +0.01(+3.57%)
Jun 01, 2023 0.2700 0.3000 0.2700 0.2800 66,109 +0.00(+1.78%)
May 31, 2023 0.2800 0.2800 0.2750 0.2751 89,836 -0.00(-1.15%)
May 30, 2023 0.2861 0.2879 0.2775 0.2783 96,948 -0.01(-3.87%)
May 26, 2023 0.2929 0.2962 0.2888 0.2895 46,290 +0.00(+0.24%)
May 25, 2023 0.2888 0.2935 0.2888 0.2888 125,757 -0.01(-2.00%)
May 24, 2023 0.2888 0.2971 0.2888 0.2947 137,871 +0.00(+1.62%)
May 23, 2023 0.2800 0.2900 0.2750 0.2900 150,472 +0.00(+0.07%)
May 22, 2023 0.2900 0.2988 0.2840 0.2898 163,979 -0.01(-3.24%)
May 19, 2023 0.3150 0.3150 0.2901 0.2995 175,436 +0.00(+0.60%)
May 18, 2023 0.3090 0.3090 0.2901 0.2977 133,177 -0.00(-0.77%)
May 17, 2023 0.2900 0.3050 0.2900 0.3000 166,091 +0.00(+0.67%)
May 16, 2023 0.3050 0.3100 0.2869 0.2980 481,020 -0.02(-5.79%)
May 15, 2023 0.3390 0.3477 0.3000 0.3163 927,234 -0.01(-2.17%)
May 12, 2023 0.3210 0.4185 0.3010 0.3233 4,503,946 +0.02(+5.48%)
May 11, 2023 0.3198 0.3410 0.3050 0.3065 792,911 -0.01(-2.39%)
May 10, 2023 0.3500 0.3569 0.3110 0.3140 2,181,456 -0.04(-10.29%)
May 09, 2023 0.3500 0.3600 0.3200 0.3500 5,235,699 +0.00(+1.33%)
May 08, 2023 0.3600 0.3600 0.3400 0.3454 238,931 +0.00(+0.06%)
May 05, 2023 0.3600 0.3600 0.3450 0.3452 71,114 +0.00(+0.09%)
May 04, 2023 0.3500 0.3549 0.3351 0.3449 162,629 +0.02(+6.12%)
May 03, 2023 0.3400 0.3475 0.3250 0.3250 49,184 -0.02(-4.41%)
May 02, 2023 0.3460 0.3500 0.3298 0.3400 36,757 +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.