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 (%)
Feb 28, 2017 1.760 1.840 1.750 1.750 69,510 -0.04(-2.23%)
Feb 27, 2017 1.900 1.940 1.750 1.790 134,247 -0.10(-5.30%)
Feb 24, 2017 1.950 1.970 1.890 1.890 53,385 -0.07(-3.57%)
Feb 23, 2017 2.030 2.034 1.880 1.960 56,716 -0.02(-1.01%)
Feb 22, 2017 2.050 2.050 1.960 1.980 62,794 -0.06(-2.94%)
Feb 21, 2017 1.980 2.050 1.900 2.040 66,267 +0.10(+5.15%)
Feb 17, 2017 1.940 1.940 1.940 0 +0.04(+2.11%)
Feb 16, 2017 2.020 2.020 1.830 1.900 221,585 -0.10(-5.00%)
Feb 15, 2017 1.990 2.050 1.980 2.000 23,913 -0.02(-0.99%)
Feb 14, 2017 2.050 2.050 2.000 2.020 37,284 -0.03(-1.46%)
Feb 13, 2017 2.070 2.090 1.980 2.050 98,560 -0.04(-1.91%)
Feb 10, 2017 1.900 2.100 1.900 2.090 223,424 +0.17(+8.85%)
Feb 09, 2017 1.920 1.930 1.860 1.920 124,111 -0.01(-0.51%)
Feb 08, 2017 1.950 1.960 1.860 1.930 152,508 +0.03(+1.57%)
Feb 07, 2017 1.870 1.940 1.787 1.900 158,371 +0.03(+1.60%)
Feb 06, 2017 1.770 1.870 1.770 1.870 112,564 +0.08(+4.47%)
Feb 03, 2017 1.760 1.810 1.760 1.790 44,880 +0.00(+0.00%)
Feb 02, 2017 1.794 1.820 1.740 1.790 79,653 +0.01(+0.56%)
Feb 01, 2017 1.790 1.800 1.741 1.780 33,370 -0.01(-0.56%)
Jan 31, 2017 1.780 1.800 1.755 1.790 43,922 +0.03(+1.70%)
Jan 30, 2017 1.790 1.820 1.740 1.760 72,948 -0.02(-1.12%)
Jan 27, 2017 1.750 1.780 1.720 1.780 13,856 +0.04(+2.30%)
Jan 26, 2017 1.780 1.780 1.730 1.740 25,078 -0.04(-2.25%)
Jan 25, 2017 1.750 1.800 1.700 1.780 98,509 +0.01(+0.56%)
Jan 24, 2017 1.790 1.790 1.750 1.770 27,541 -0.03(-1.67%)
Jan 23, 2017 1.790 1.800 1.710 1.800 40,964 +0.06(+3.45%)
Jan 20, 2017 1.700 1.750 1.698 1.740 26,129 +0.03(+1.75%)
Jan 19, 2017 1.730 1.750 1.700 1.710 55,408 -0.03(-1.72%)
Jan 18, 2017 1.820 1.820 1.740 1.740 44,993 -0.08(-4.40%)
Jan 17, 2017 1.780 1.820 1.742 1.820 69,158 +0.06(+3.41%)
Jan 13, 2017 1.760 1.760 1.760 0 -0.04(-2.22%)
Jan 12, 2017 1.870 1.870 1.750 1.800 33,068 -0.03(-1.64%)
Jan 11, 2017 1.750 1.855 1.750 1.830 47,846 +0.08(+4.57%)
Jan 10, 2017 1.800 1.820 1.750 1.750 33,058 -0.07(-3.85%)
Jan 09, 2017 1.800 1.820 1.750 1.820 57,324 +0.00(+0.00%)
Jan 06, 2017 1.870 1.870 1.720 1.820 42,715 -0.06(-3.19%)
Jan 05, 2017 1.790 1.940 1.790 1.880 103,291 +0.15(+8.67%)
Jan 04, 2017 1.780 1.830 1.703 1.730 34,240 -0.03(-1.70%)
Jan 03, 2017 1.750 1.760 1.700 1.760 23,287 -0.02(-1.12%)
Dec 30, 2016 1.780 1.780 1.780 0 +0.02(+1.14%)
Dec 29, 2016 1.670 1.780 1.670 1.760 44,742 +0.08(+4.76%)
Dec 28, 2016 1.660 1.680 1.640 1.680 13,434 +0.05(+3.38%)
Dec 27, 2016 1.630 1.690 1.620 1.625 22,490 -0.03(-2.11%)
Dec 23, 2016 1.660 1.660 1.660 0 -0.04(-2.35%)
Dec 22, 2016 1.740 1.760 1.700 1.700 33,669 -0.08(-4.49%)
Dec 21, 2016 1.800 1.800 1.710 1.780 36,406 +0.01(+0.56%)
Dec 20, 2016 1.700 1.770 1.700 1.770 52,458 +0.04(+2.31%)
Dec 19, 2016 1.770 1.840 1.700 1.730 46,590 +0.06(+3.59%)
Dec 16, 2016 1.700 1.840 1.670 1.670 156,382 -0.01(-0.60%)
Dec 15, 2016 1.630 1.720 1.630 1.680 68,132 +0.05(+3.07%)
Dec 14, 2016 1.740 1.750 1.620 1.630 91,760 -0.10(-5.78%)
Dec 13, 2016 1.670 1.740 1.620 1.730 65,189 +0.09(+5.49%)
Dec 12, 2016 1.650 1.720 1.630 1.640 35,407 +0.02(+1.23%)
Dec 09, 2016 1.900 1.900 1.620 1.620 110,212 -0.26(-13.83%)
Dec 08, 2016 1.850 1.880 1.810 1.880 28,563 +0.07(+3.87%)
Dec 07, 2016 1.800 1.910 1.760 1.810 115,640 -0.03(-1.63%)
Dec 06, 2016 1.800 1.845 1.720 1.840 73,358 +0.04(+2.22%)
Dec 05, 2016 1.700 1.800 1.680 1.800 69,590 +0.08(+4.72%)
Dec 02, 2016 1.550 1.730 1.550 1.719 110,518 +0.15(+9.48%)
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.