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 30, 2021 0.9275 0.9543 0.8901 0.9000 147,999 -0.03(-2.96%)
Jul 29, 2021 0.9000 0.9595 0.9000 0.9275 417,103 +0.04(+4.12%)
Jul 28, 2021 0.8900 0.9395 0.8751 0.8908 140,707 -0.00(-0.17%)
Jul 27, 2021 0.9000 0.9261 0.8923 0.8923 26,664 -0.01(-1.39%)
Jul 26, 2021 0.9020 0.9356 0.9020 0.9049 32,620 +0.00(+0.32%)
Jul 23, 2021 0.9300 0.9472 0.8951 0.9020 53,526 -0.03(-3.01%)
Jul 22, 2021 0.9568 0.9568 0.9005 0.9300 58,193 -0.01(-1.06%)
Jul 21, 2021 0.9088 0.9500 0.8901 0.9400 82,390 +0.04(+4.53%)
Jul 20, 2021 0.8845 0.9300 0.8831 0.8993 76,909 +0.01(+1.67%)
Jul 19, 2021 0.9100 0.9200 0.8700 0.8845 159,373 -0.02(-1.72%)
Jul 16, 2021 0.9500 0.9500 0.9000 0.9000 116,130 -0.05(-5.05%)
Jul 15, 2021 0.9305 0.9479 0.9200 0.9479 79,186 +0.01(+0.84%)
Jul 14, 2021 0.9700 0.9700 0.9400 0.9400 110,222 -0.03(-3.07%)
Jul 13, 2021 0.9700 0.9877 0.9530 0.9698 95,953 +0.01(+1.02%)
Jul 12, 2021 0.9700 0.9799 0.9600 0.9600 61,858 -0.02(-2.10%)
Jul 09, 2021 0.9950 0.9950 0.9510 0.9806 202,795 +0.01(+0.83%)
Jul 08, 2021 0.9900 0.9999 0.9700 0.9725 91,315 -0.01(-0.77%)
Jul 07, 2021 1.010 1.010 0.9730 0.9800 71,153 -0.02(-2.00%)
Jul 06, 2021 1.000 1.010 1.000 1.000 72,426 +0.00(+0.00%)
Jul 02, 2021 1.000 1.020 0.9900 1.000 95,380 +0.01(+1.01%)
Jul 01, 2021 0.9745 1.010 0.9702 0.9900 91,909 +0.02(+2.06%)
Jun 30, 2021 0.9800 0.9800 0.9651 0.9700 43,457 -0.00(-0.15%)
Jun 29, 2021 0.9600 0.9780 0.9600 0.9715 110,670 +0.01(+0.67%)
Jun 28, 2021 0.9700 0.9900 0.9627 0.9650 94,717 -0.01(-0.52%)
Jun 25, 2021 1.010 1.014 0.9700 0.9700 167,552 -0.04(-3.96%)
Jun 24, 2021 1.010 1.020 1.000 1.010 30,674 +0.00(+0.00%)
Jun 23, 2021 1.030 1.030 1.000 1.010 60,226 +0.00(+0.00%)
Jun 22, 2021 1.030 1.030 1.000 1.010 28,766 +0.01(+1.00%)
Jun 21, 2021 1.020 1.020 1.000 1.000 220,317 -0.04(-3.85%)
Jun 18, 2021 1.050 1.050 1.010 1.040 175,548 +0.02(+1.96%)
Jun 17, 2021 1.030 1.040 1.020 1.020 108,234 -0.04(-3.77%)
Jun 16, 2021 1.030 1.060 1.030 1.060 123,181 +0.03(+2.42%)
Jun 15, 2021 1.040 1.040 1.020 1.035 134,474 -0.01(-0.48%)
Jun 14, 2021 1.050 1.070 1.040 1.040 105,196 -0.01(-0.95%)
Jun 11, 2021 1.040 1.070 1.030 1.050 206,916 +0.01(+0.96%)
Jun 10, 2021 1.040 1.040 1.025 1.040 136,239 +0.01(+0.97%)
Jun 09, 2021 1.030 1.040 1.030 1.030 81,326 +0.00(+0.00%)
Jun 08, 2021 1.050 1.060 1.030 1.030 130,051 -0.01(-0.96%)
Jun 07, 2021 1.030 1.060 1.030 1.040 215,349 -0.01(-0.95%)
Jun 04, 2021 1.050 1.050 1.040 1.050 160,053 +0.01(+0.96%)
Jun 03, 2021 1.030 1.040 1.030 1.040 196,703 +0.01(+0.97%)
Jun 02, 2021 1.060 1.070 1.030 1.030 208,584 -0.03(-2.83%)
Jun 01, 2021 1.050 1.070 1.050 1.060 181,464 -0.01(-0.93%)
May 28, 2021 1.060 1.080 1.050 1.070 182,480 +0.01(+0.94%)
May 27, 2021 1.050 1.070 1.050 1.060 104,952 +0.01(+0.95%)
May 26, 2021 1.060 1.060 1.050 1.050 126,976 +0.00(+0.00%)
May 25, 2021 1.060 1.078 1.050 1.050 80,986 -0.02(-1.87%)
May 24, 2021 1.080 1.081 1.050 1.070 122,735 +0.00(+0.00%)
May 21, 2021 1.050 1.070 1.040 1.070 156,854 +0.04(+3.88%)
May 20, 2021 1.050 1.070 1.030 1.030 71,940 -0.02(-1.90%)
May 19, 2021 1.050 1.050 1.040 1.050 73,103 +0.00(+0.00%)
May 18, 2021 1.090 1.090 1.040 1.050 206,149 +0.01(+0.96%)
May 17, 2021 1.040 1.100 1.020 1.040 689,727 +0.00(+0.00%)
May 14, 2021 1.040 1.040 1.010 1.040 90,032 +0.03(+2.97%)
May 13, 2021 1.010 1.030 1.010 1.010 128,657 -0.01(-0.69%)
May 12, 2021 1.020 1.040 1.010 1.017 214,143 -0.01(-1.26%)
May 11, 2021 1.030 1.059 1.020 1.030 185,430 -0.05(-4.63%)
May 10, 2021 1.060 1.100 1.060 1.080 230,040 +0.03(+2.86%)
May 07, 2021 1.050 1.060 1.041 1.050 84,018 +0.00(+0.00%)
May 06, 2021 1.040 1.060 1.020 1.050 183,146 +0.01(+0.96%)
May 05, 2021 1.050 1.060 1.040 1.040 71,604 -0.00(-0.01%)
May 04, 2021 1.040 1.050 1.040 1.040 55,823 -0.01(-0.94%)
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.