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 (%)
Jan 31, 2020 0.9500 0.9900 0.9500 0.9850 47,200 +0.02(+1.57%)
Jan 30, 2020 0.9480 0.9800 0.9480 0.9698 23,712 +0.01(+1.25%)
Jan 29, 2020 0.9477 0.9580 0.9439 0.9578 36,216 +0.02(+2.61%)
Jan 28, 2020 0.9000 0.9500 0.9000 0.9334 39,359 +0.01(+1.46%)
Jan 27, 2020 0.9500 0.9500 0.8901 0.9200 32,180 -0.03(-2.70%)
Jan 24, 2020 0.8790 0.9699 0.8700 0.9455 83,700 +0.07(+8.54%)
Jan 23, 2020 0.8000 0.8790 0.8000 0.8711 75,264 +0.06(+6.88%)
Jan 22, 2020 0.7900 0.8150 0.7900 0.8150 34,065 +0.01(+0.75%)
Jan 21, 2020 0.7800 0.8100 0.7800 0.8089 16,598 +0.03(+4.16%)
Jan 17, 2020 0.7900 0.7964 0.7700 0.7766 10,400 -0.00(-0.44%)
Jan 16, 2020 0.8000 0.8000 0.7701 0.7800 2,377 -0.01(-1.40%)
Jan 15, 2020 0.7900 0.8008 0.7750 0.7911 22,965 +0.01(+1.66%)
Jan 14, 2020 0.7700 0.7951 0.7699 0.7782 31,936 +0.02(+2.39%)
Jan 13, 2020 0.7800 0.7800 0.7550 0.7600 18,964 -0.01(-1.30%)
Jan 10, 2020 0.7600 0.7700 0.7551 0.7700 18,700 -0.00(-0.26%)
Jan 09, 2020 0.7700 0.7799 0.7500 0.7720 11,522 -0.01(-1.04%)
Jan 08, 2020 0.7860 0.8065 0.7726 0.7801 36,162 -0.01(-1.87%)
Jan 07, 2020 0.7900 0.7982 0.7750 0.7950 28,085 +0.01(+1.61%)
Jan 06, 2020 0.8000 0.8096 0.7650 0.7824 28,665 +0.00(+0.05%)
Jan 03, 2020 0.8034 0.8100 0.7820 0.7820 41,700 +0.00(+0.26%)
Jan 02, 2020 0.8000 0.8197 0.7700 0.7800 30,910 +0.01(+0.85%)
Dec 31, 2019 0.7950 0.8028 0.7734 0.7734 141,700 -0.02(-2.10%)
Dec 30, 2019 0.7777 0.7900 0.7520 0.7900 43,981 +0.03(+4.51%)
Dec 27, 2019 0.7685 0.8100 0.7559 0.7559 44,300 -0.01(-1.63%)
Dec 26, 2019 0.7760 0.8000 0.7350 0.7684 63,159 -0.03(-3.95%)
Dec 24, 2019 0.7401 0.8000 0.7401 0.8000 45,600 +0.06(+8.11%)
Dec 23, 2019 0.7300 0.7400 0.7100 0.7400 39,471 +0.02(+2.78%)
Dec 20, 2019 0.7600 0.7700 0.7200 0.7200 21,600 -0.02(-2.68%)
Dec 19, 2019 0.8000 0.8000 0.7300 0.7398 51,618 -0.04(-5.15%)
Dec 18, 2019 0.7900 0.8000 0.7800 0.7800 15,361 -0.02(-2.50%)
Dec 17, 2019 0.8000 0.8150 0.7909 0.8000 24,823 +0.04(+5.50%)
Dec 16, 2019 0.8100 0.8199 0.7583 0.7583 10,835 -0.05(-6.38%)
Dec 13, 2019 0.8243 0.8243 0.8100 0.8100 17,500 +0.00(+0.00%)
Dec 12, 2019 0.8000 0.8100 0.8000 0.8100 19,377 +0.01(+1.76%)
Dec 11, 2019 0.8200 0.8200 0.7902 0.7960 5,791 -0.00(-0.50%)
Dec 10, 2019 0.8000 0.8200 0.7800 0.8000 10,222 +0.00(+0.00%)
Dec 09, 2019 0.7700 0.8080 0.7700 0.8000 26,939 +0.02(+1.91%)
Dec 06, 2019 0.8290 0.8400 0.7800 0.7850 39,300 -0.04(-5.20%)
Dec 05, 2019 0.8148 0.8400 0.8148 0.8281 12,607 -0.01(-0.83%)
Dec 04, 2019 0.8200 0.8500 0.8100 0.8350 12,139 -0.01(-1.14%)
Dec 03, 2019 0.8350 0.8490 0.8001 0.8446 38,065 +0.01(+1.15%)
Dec 02, 2019 0.7800 0.8400 0.7700 0.8350 22,156 +0.04(+5.70%)
Nov 29, 2019 0.8000 0.8015 0.7500 0.7900 23,700 -0.01(-0.94%)
Nov 27, 2019 0.8000 0.8070 0.7950 0.7975 11,400 -0.00(-0.32%)
Nov 26, 2019 0.8500 0.8500 0.8000 0.8001 36,161 -0.03(-3.60%)
Nov 25, 2019 0.8300 0.8500 0.8300 0.8300 34,464 -0.01(-1.06%)
Nov 22, 2019 0.8200 0.8397 0.8200 0.8389 7,200 +0.02(+2.32%)
Nov 21, 2019 0.8100 0.8300 0.8057 0.8199 15,640 +0.01(+1.22%)
Nov 20, 2019 0.8300 0.8464 0.8100 0.8100 31,370 -0.02(-2.40%)
Nov 19, 2019 0.7828 0.8300 0.7400 0.8299 51,134 +0.07(+9.13%)
Nov 18, 2019 0.7200 0.7605 0.7200 0.7605 104,828 +0.07(+10.22%)
Nov 15, 2019 0.6900 0.7000 0.6800 0.6900 21,900 -0.02(-2.82%)
Nov 14, 2019 0.6988 0.7165 0.6988 0.7100 3,795 +0.01(+1.68%)
Nov 13, 2019 0.6780 0.7000 0.6780 0.6983 24,870 +0.02(+3.22%)
Nov 12, 2019 0.6700 0.6800 0.6700 0.6765 24,176 +0.01(+0.97%)
Nov 11, 2019 0.6700 0.6900 0.6700 0.6700 2,290 -0.00(-0.50%)
Nov 08, 2019 0.6700 0.6950 0.6700 0.6734 8,600 -0.02(-2.90%)
Nov 07, 2019 0.7200 0.7200 0.6900 0.6935 16,790 -0.02(-2.32%)
Nov 06, 2019 0.7100 0.7300 0.6900 0.7100 14,740 +0.02(+3.48%)
Nov 05, 2019 0.6700 0.7000 0.6700 0.6861 18,026 -0.01(-1.99%)
Nov 04, 2019 0.6810 0.7475 0.6800 0.7000 37,097 +0.00(+0.56%)
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.