Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paramount Gold and Silver (NY: PZG )

0.5222 +0.0472 (+9.94%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Jan 29, 2016 1.002 1.050 1.000 1.000 27,826 -0.01(-1.00%)
Jan 28, 2016 1.050 1.050 1.010 1.010 3,748 -0.03(-2.88%)
Jan 27, 2016 0.9900 1.040 0.9900 1.040 12,071 +0.05(+5.05%)
Jan 26, 2016 1.040 1.040 0.9900 0.9900 31,293 -0.02(-1.98%)
Jan 25, 2016 1.010 1.040 0.9900 1.010 11,124 -0.03(-2.88%)
Jan 22, 2016 1.030 1.040 1.010 1.040 2,121 +0.01(+0.97%)
Jan 21, 2016 1.020 1.050 0.9610 1.030 52,846 -0.03(-2.83%)
Jan 20, 2016 1.030 1.060 1.010 1.060 35,950 +0.03(+2.91%)
Jan 19, 2016 1.030 1.060 1.010 1.030 9,221 -0.02(-1.90%)
Jan 15, 2016 1.020 1.050 1.050 1.050 13,500 -0.02(-1.87%)
Jan 14, 2016 1.070 1.070 1.030 1.070 12,464 +0.03(+2.88%)
Jan 13, 2016 1.080 1.080 1.010 1.040 7,131 +0.01(+1.02%)
Jan 12, 2016 1.050 1.120 1.020 1.030 22,765 -0.02(-1.95%)
Jan 11, 2016 1.050 1.090 1.019 1.050 50,065 -0.03(-2.78%)
Jan 08, 2016 1.100 1.100 1.070 1.080 27,569 -0.07(-5.93%)
Jan 07, 2016 1.163 1.190 1.140 1.148 29,728 -0.01(-1.03%)
Jan 06, 2016 1.170 1.190 1.140 1.160 37,318 +0.05(+4.50%)
Jan 05, 2016 1.110 1.150 1.070 1.110 4,185 +0.05(+4.72%)
Jan 04, 2016 1.050 1.120 1.050 1.060 13,964 +0.02(+1.92%)
Dec 31, 2015 1.080 1.040 1.040 1.040 36,200 +0.00(+0.00%)
Dec 30, 2015 1.080 1.130 1.030 1.040 17,674 -0.04(-3.70%)
Dec 29, 2015 1.160 1.220 1.070 1.080 27,010 -0.05(-4.42%)
Dec 28, 2015 1.110 1.170 1.100 1.130 12,023 -0.03(-2.59%)
Dec 24, 2015 1.190 1.160 1.160 1.160 6,100 +0.00(+0.00%)
Dec 23, 2015 1.150 1.210 1.110 1.160 10,928 +0.01(+0.87%)
Dec 22, 2015 1.100 1.190 1.100 1.150 17,301 +0.02(+1.77%)
Dec 21, 2015 1.167 1.180 1.120 1.130 10,186 -0.06(-5.04%)
Dec 18, 2015 1.190 1.240 1.070 1.190 198,201 +0.11(+10.19%)
Dec 17, 2015 1.110 1.220 1.010 1.080 37,774 -0.02(-1.82%)
Dec 16, 2015 1.074 1.110 1.000 1.100 68,107 +0.04(+3.77%)
Dec 15, 2015 1.010 1.120 0.9998 1.060 27,494 +0.08(+8.15%)
Dec 14, 2015 1.210 1.220 0.9300 0.9801 121,266 -0.23(-19.00%)
Dec 11, 2015 1.260 1.270 1.200 1.210 21,985 -0.07(-5.47%)
Dec 10, 2015 1.200 1.280 1.200 1.280 86,954 -0.03(-2.26%)
Dec 09, 2015 1.160 1.380 1.010 1.310 193,359 +0.29(+28.39%)
Dec 08, 2015 1.050 1.080 1.010 1.020 21,985 -0.04(-3.77%)
Dec 07, 2015 1.130 1.150 1.060 1.060 18,418 -0.06(-5.36%)
Dec 04, 2015 1.100 1.120 1.094 1.120 21,334 +0.02(+1.82%)
Dec 03, 2015 1.050 1.100 1.050 1.100 5,332 +0.04(+3.77%)
Dec 02, 2015 1.070 1.080 1.060 1.060 23,352 -0.01(-0.93%)
Dec 01, 2015 1.090 1.120 1.070 1.070 5,354 +0.00(+0.00%)
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%)
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.