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, 2015 1.080 1.100 1.070 1.070 14,975 -0.02(-1.83%)
Nov 27, 2015 1.080 1.100 1.080 1.090 16,142 +0.00(+0.00%)
Nov 25, 2015 1.110 1.090 1.090 1.090 23,400 -0.03(-2.68%)
Nov 24, 2015 1.112 1.180 1.112 1.120 7,180 +0.02(+1.82%)
Nov 23, 2015 1.119 1.140 1.080 1.100 7,081 -0.02(-1.78%)
Nov 20, 2015 1.130 1.140 1.100 1.120 14,382 +0.02(+1.81%)
Nov 19, 2015 1.120 1.150 1.080 1.100 17,206 -0.05(-4.35%)
Nov 18, 2015 1.150 1.150 1.091 1.150 6,131 -0.03(-2.54%)
Nov 17, 2015 1.200 1.200 1.140 1.180 5,935 -0.02(-1.67%)
Nov 16, 2015 1.190 1.200 1.150 1.200 2,666 +0.04(+3.45%)
Nov 13, 2015 1.100 1.180 1.090 1.160 12,970 +0.05(+4.60%)
Nov 12, 2015 1.100 1.150 1.100 1.109 13,831 -0.01(-0.98%)
Nov 11, 2015 1.200 1.200 1.120 1.120 26,862 -0.06(-5.08%)
Nov 10, 2015 1.200 1.220 1.170 1.180 7,403 -0.02(-1.67%)
Nov 09, 2015 1.170 1.240 1.170 1.200 7,991 +0.01(+0.84%)
Nov 06, 2015 1.180 1.240 1.170 1.190 32,267 -0.06(-4.80%)
Nov 05, 2015 1.210 1.250 1.210 1.250 709 +0.04(+3.31%)
Nov 04, 2015 1.200 1.220 1.200 1.210 10,540 -0.01(-0.82%)
Nov 03, 2015 1.260 1.264 1.200 1.220 14,021 -0.03(-2.40%)
Nov 02, 2015 1.150 1.300 1.150 1.250 108,175 +0.15(+13.64%)
Oct 30, 2015 1.180 1.180 1.090 1.100 43,901 -0.08(-6.78%)
Oct 29, 2015 1.080 1.180 1.080 1.180 37,091 +0.06(+5.36%)
Oct 28, 2015 1.140 1.169 1.080 1.120 115,359 -0.05(-4.27%)
Oct 27, 2015 1.210 1.210 1.170 1.170 13,897 -0.02(-1.68%)
Oct 26, 2015 1.190 1.200 1.151 1.190 11,023 +0.03(+2.48%)
Oct 23, 2015 1.200 1.200 1.140 1.161 9,210 -0.04(-3.23%)
Oct 22, 2015 1.190 1.200 1.160 1.200 11,631 +0.00(+0.00%)
Oct 21, 2015 1.180 1.210 1.180 1.200 4,037 +0.06(+5.25%)
Oct 20, 2015 1.140 1.180 1.140 1.140 1,382 +0.00(+0.01%)
Oct 19, 2015 1.160 1.188 1.140 1.140 9,638 -0.05(-4.20%)
Oct 16, 2015 1.211 1.250 1.130 1.190 27,016 -0.06(-4.80%)
Oct 15, 2015 1.200 1.260 1.190 1.250 5,058 -0.02(-1.57%)
Oct 14, 2015 1.220 1.270 1.150 1.270 41,823 +0.08(+6.72%)
Oct 13, 2015 1.160 1.200 1.160 1.190 10,774 +0.02(+1.71%)
Oct 12, 2015 1.200 1.200 1.160 1.170 34,398 +0.00(+0.00%)
Oct 09, 2015 1.170 1.200 1.130 1.170 16,030 +0.02(+1.74%)
Oct 08, 2015 1.190 1.190 1.120 1.150 28,239 +0.00(+0.00%)
Oct 07, 2015 1.220 1.220 1.150 1.150 24,022 -0.03(-2.54%)
Oct 06, 2015 1.180 1.220 1.170 1.180 18,672 +0.03(+2.61%)
Oct 05, 2015 1.180 1.180 1.130 1.150 2,891 +0.03(+2.68%)
Oct 02, 2015 1.130 1.180 1.120 1.120 33,180 +0.00(+0.00%)
Oct 01, 2015 1.140 1.160 1.120 1.120 14,204 -0.02(-1.75%)
Sep 30, 2015 1.130 1.180 1.130 1.140 14,272 -0.01(-0.87%)
Sep 29, 2015 1.120 1.150 1.120 1.150 5,661 +0.01(+0.88%)
Sep 28, 2015 1.180 1.220 1.120 1.140 18,636 -0.08(-6.56%)
Sep 25, 2015 1.180 1.230 1.160 1.220 14,468 +0.02(+1.97%)
Sep 24, 2015 1.120 1.230 1.120 1.196 27,412 +0.08(+6.82%)
Sep 23, 2015 1.150 1.280 1.120 1.120 33,152 -0.07(-5.76%)
Sep 22, 2015 1.190 1.200 1.161 1.188 14,321 -0.04(-3.38%)
Sep 21, 2015 1.210 1.250 1.170 1.230 12,685 -0.02(-1.60%)
Sep 18, 2015 1.220 1.260 1.160 1.250 21,287 +0.01(+1.07%)
Sep 17, 2015 1.270 1.310 1.150 1.237 54,561 -0.05(-4.12%)
Sep 16, 2015 1.260 1.308 1.260 1.290 13,105 +0.03(+2.38%)
Sep 15, 2015 1.240 1.260 1.240 1.260 4,736 +0.02(+1.61%)
Sep 14, 2015 1.260 1.320 1.200 1.240 16,852 +0.00(+0.00%)
Sep 11, 2015 1.220 1.280 1.200 1.240 19,076 -0.02(-1.59%)
Sep 10, 2015 1.200 1.290 1.180 1.260 6,005 +0.07(+5.72%)
Sep 09, 2015 1.210 1.220 1.150 1.192 11,410 +0.04(+3.63%)
Sep 08, 2015 1.210 1.240 1.150 1.150 25,070 -0.09(-7.25%)
Sep 04, 2015 1.220 1.240 1.240 1.240 4,700 +0.04(+3.47%)
Sep 03, 2015 1.230 1.240 1.190 1.198 6,200 -0.01(-0.96%)
Sep 02, 2015 1.300 1.340 1.140 1.210 45,488 -0.09(-6.92%)
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.