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 (%)
Nov 30, 2020 1.060 1.110 1.050 1.080 115,208 +0.02(+1.44%)
Nov 27, 2020 1.050 1.070 1.030 1.065 100,400 +0.01(+1.29%)
Nov 25, 2020 1.000 1.060 0.9900 1.051 295,800 +0.08(+8.14%)
Nov 24, 2020 0.9800 1.000 0.9600 0.9720 145,489 -0.03(-2.72%)
Nov 23, 2020 1.050 1.070 0.9800 0.9992 271,923 -0.05(-4.84%)
Nov 20, 2020 1.040 1.067 1.020 1.050 103,500 +0.01(+0.96%)
Nov 19, 2020 1.050 1.080 1.010 1.040 311,824 -0.03(-2.80%)
Nov 18, 2020 1.060 1.070 1.050 1.070 156,815 +0.00(+0.00%)
Nov 17, 2020 1.120 1.120 1.060 1.070 116,828 -0.04(-3.60%)
Nov 16, 2020 1.130 1.140 1.103 1.110 40,570 -0.00(-0.45%)
Nov 13, 2020 1.110 1.120 1.100 1.115 33,600 +0.01(+1.36%)
Nov 12, 2020 1.060 1.110 1.060 1.100 107,574 +0.03(+2.33%)
Nov 11, 2020 1.110 1.110 1.050 1.075 102,295 -0.05(-4.02%)
Nov 10, 2020 1.100 1.146 1.090 1.120 69,527 +0.03(+2.75%)
Nov 09, 2020 1.170 1.190 1.060 1.090 253,928 -0.11(-9.17%)
Nov 06, 2020 1.190 1.200 1.160 1.200 122,600 +0.02(+2.13%)
Nov 05, 2020 1.110 1.190 1.110 1.175 110,727 +0.09(+8.80%)
Nov 04, 2020 1.090 1.100 1.070 1.080 60,923 +0.02(+1.89%)
Nov 03, 2020 1.080 1.090 1.060 1.060 44,694 -0.00(-0.47%)
Nov 02, 2020 1.060 1.080 1.050 1.065 101,776 +0.00(+0.47%)
Oct 30, 2020 1.110 1.110 1.050 1.060 108,400 -0.03(-3.20%)
Oct 29, 2020 1.070 1.100 1.060 1.095 84,728 +0.01(+1.39%)
Oct 28, 2020 1.120 1.130 1.040 1.080 183,110 -0.06(-5.26%)
Oct 27, 2020 1.150 1.160 1.130 1.140 59,268 +0.01(+0.88%)
Oct 26, 2020 1.150 1.181 1.120 1.130 153,691 -0.04(-3.00%)
Oct 23, 2020 1.190 1.200 1.155 1.165 85,900 -0.02(-2.10%)
Oct 22, 2020 1.170 1.210 1.150 1.190 56,548 +0.00(+0.00%)
Oct 21, 2020 1.170 1.220 1.170 1.190 587,018 -0.01(-0.86%)
Oct 20, 2020 1.210 1.230 1.200 1.200 56,138 -0.01(-1.21%)
Oct 19, 2020 1.220 1.230 1.200 1.215 102,411 -0.00(-0.41%)
Oct 16, 2020 1.240 1.260 1.214 1.220 38,100 +0.00(+0.00%)
Oct 15, 2020 1.230 1.240 1.220 1.220 49,301 -0.04(-2.89%)
Oct 14, 2020 1.270 1.280 1.240 1.256 120,266 +0.01(+0.50%)
Oct 13, 2020 1.300 1.300 1.220 1.250 98,248 -0.02(-1.57%)
Oct 12, 2020 1.280 1.280 1.260 1.270 96,852 +0.01(+0.79%)
Oct 09, 2020 1.210 1.280 1.210 1.260 208,900 +0.05(+4.13%)
Oct 08, 2020 1.200 1.240 1.190 1.210 50,561 -0.01(-0.82%)
Oct 07, 2020 1.220 1.220 1.170 1.220 67,680 +0.02(+1.67%)
Oct 06, 2020 1.170 1.250 1.160 1.200 196,097 +0.02(+1.69%)
Oct 05, 2020 1.150 1.190 1.140 1.180 153,348 +0.03(+2.61%)
Oct 02, 2020 1.180 1.180 1.140 1.150 84,400 +0.00(+0.32%)
Oct 01, 2020 1.150 1.208 1.130 1.146 130,812 +0.01(+0.55%)
Sep 30, 2020 1.150 1.190 1.140 1.140 52,894 -0.02(-1.72%)
Sep 29, 2020 1.150 1.175 1.150 1.160 74,885 +0.01(+0.87%)
Sep 28, 2020 1.180 1.180 1.130 1.150 105,349 -0.02(-1.71%)
Sep 25, 2020 1.190 1.190 1.150 1.170 85,500 -0.01(-0.85%)
Sep 24, 2020 1.140 1.210 1.120 1.180 151,255 +0.07(+6.31%)
Sep 23, 2020 1.210 1.220 1.110 1.110 234,100 -0.09(-7.50%)
Sep 22, 2020 1.150 1.230 1.120 1.200 171,668 +0.07(+6.19%)
Sep 21, 2020 1.200 1.205 1.130 1.130 156,865 -0.09(-7.38%)
Sep 18, 2020 1.250 1.255 1.220 1.220 119,200 -0.02(-1.61%)
Sep 17, 2020 1.210 1.270 1.200 1.240 171,644 +0.00(+0.00%)
Sep 16, 2020 1.300 1.320 1.230 1.240 283,021 -0.06(-4.62%)
Sep 15, 2020 1.160 1.300 1.160 1.300 503,352 +0.16(+14.04%)
Sep 14, 2020 1.150 1.200 1.120 1.140 249,742 +0.01(+0.88%)
Sep 11, 2020 1.140 1.150 1.090 1.130 221,000 +0.01(+0.89%)
Sep 10, 2020 1.100 1.160 1.090 1.120 174,727 +0.00(+0.00%)
Sep 09, 2020 1.150 1.180 1.120 1.120 192,281 -0.05(-4.27%)
Sep 08, 2020 1.080 1.180 1.080 1.170 497,452 +0.09(+8.33%)
Sep 04, 2020 1.140 1.140 1.060 1.080 253,100 -0.06(-5.26%)
Sep 03, 2020 1.150 1.150 1.050 1.140 553,215 +0.01(+0.88%)
Sep 02, 2020 1.200 1.200 1.100 1.130 191,111 -0.02(-1.74%)
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.