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

Paramount Gold and Silver (NY: PZG )

0.4260 -0.0018 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Apr 30, 2021 1.030 1.050 1.030 1.030 77,200 +0.00(+0.00%)
Apr 29, 2021 1.050 1.050 1.030 1.030 68,779 -0.02(-1.90%)
Apr 28, 2021 1.050 1.060 1.030 1.050 69,873 +0.02(+1.94%)
Apr 27, 2021 1.070 1.070 1.030 1.030 118,187 -0.02(-2.37%)
Apr 26, 2021 1.050 1.060 1.020 1.055 127,466 +0.00(+0.48%)
Apr 23, 2021 1.070 1.070 1.030 1.050 109,700 +0.04(+3.96%)
Apr 22, 2021 1.030 1.050 1.010 1.010 232,589 -0.03(-2.88%)
Apr 21, 2021 1.060 1.060 1.030 1.040 113,195 -0.01(-0.95%)
Apr 20, 2021 1.050 1.060 1.050 1.050 79,905 +0.00(+0.00%)
Apr 19, 2021 1.060 1.060 1.050 1.050 111,966 -0.01(-0.94%)
Apr 16, 2021 1.090 1.090 1.040 1.060 182,300 +0.01(+0.95%)
Apr 15, 2021 1.060 1.075 1.040 1.050 181,060 +0.00(+0.00%)
Apr 14, 2021 1.050 1.070 1.023 1.050 169,338 +0.02(+1.94%)
Apr 13, 2021 1.010 1.060 1.010 1.030 130,121 +0.02(+1.98%)
Apr 12, 2021 1.050 1.060 1.010 1.010 119,767 -0.04(-3.81%)
Apr 09, 2021 1.050 1.058 1.030 1.050 101,300 +0.00(+0.00%)
Apr 08, 2021 1.070 1.079 1.050 1.050 130,121 -0.02(-1.87%)
Apr 07, 2021 1.080 1.089 1.040 1.070 154,504 -0.01(-0.93%)
Apr 06, 2021 1.090 1.090 1.060 1.080 92,831 +0.00(+0.00%)
Apr 05, 2021 1.040 1.090 1.040 1.080 221,631 +0.04(+3.86%)
Apr 01, 2021 1.000 1.040 1.000 1.040 126,200 +0.04(+3.99%)
Mar 31, 2021 1.000 1.020 0.9800 1.000 130,043 -0.01(-0.99%)
Mar 30, 2021 0.9800 1.030 0.9800 1.010 219,831 +0.02(+2.12%)
Mar 29, 2021 1.000 1.030 0.9800 0.9890 134,661 -0.03(-3.04%)
Mar 26, 2021 1.000 1.020 0.9900 1.020 211,900 +0.04(+4.08%)
Mar 25, 2021 1.020 1.040 0.9800 0.9800 326,149 -0.05(-4.85%)
Mar 24, 2021 1.040 1.060 1.020 1.030 208,661 +0.00(+0.00%)
Mar 23, 2021 1.110 1.110 1.030 1.030 161,773 -0.07(-6.36%)
Mar 22, 2021 1.130 1.130 1.100 1.100 102,504 +0.02(+1.85%)
Mar 19, 2021 1.110 1.110 1.080 1.080 76,400 -0.01(-0.92%)
Mar 18, 2021 1.120 1.130 1.090 1.090 175,427 -0.03(-2.68%)
Mar 17, 2021 1.120 1.140 1.090 1.120 216,232 +0.00(+0.00%)
Mar 16, 2021 1.140 1.150 1.100 1.120 117,963 -0.01(-0.88%)
Mar 15, 2021 1.090 1.140 1.090 1.130 160,571 +0.03(+2.73%)
Mar 12, 2021 1.090 1.150 1.080 1.100 546,600 -0.01(-0.90%)
Mar 11, 2021 1.060 1.110 1.050 1.110 146,093 +0.05(+4.72%)
Mar 10, 2021 1.060 1.070 1.040 1.060 131,558 +0.00(+0.00%)
Mar 09, 2021 1.090 1.090 1.050 1.060 179,339 +0.03(+2.91%)
Mar 08, 2021 1.020 1.050 1.020 1.030 149,304 +0.00(+0.00%)
Mar 05, 2021 1.030 1.050 1.020 1.030 246,500 +0.00(+0.00%)
Mar 04, 2021 1.020 1.070 1.020 1.030 374,079 +0.00(+0.00%)
Mar 03, 2021 1.100 1.100 1.020 1.030 230,632 -0.08(-7.21%)
Mar 02, 2021 1.130 1.150 1.090 1.110 200,690 +0.03(+2.78%)
Mar 01, 2021 1.070 1.110 1.070 1.080 182,588 +0.04(+3.85%)
Feb 26, 2021 1.140 1.140 1.000 1.040 435,700 -0.08(-7.14%)
Feb 25, 2021 1.170 1.180 1.120 1.120 165,831 -0.06(-5.08%)
Feb 24, 2021 1.150 1.190 1.140 1.180 191,017 +0.02(+1.72%)
Feb 23, 2021 1.130 1.160 1.080 1.160 377,979 -0.06(-4.92%)
Feb 22, 2021 1.190 1.230 1.180 1.220 378,171 +0.04(+3.39%)
Feb 19, 2021 1.220 1.220 1.160 1.180 343,500 -0.02(-1.67%)
Feb 18, 2021 1.260 1.270 1.180 1.200 338,396 -0.05(-4.00%)
Feb 17, 2021 1.240 1.310 1.200 1.250 1,763,131 +0.04(+3.31%)
Feb 16, 2021 1.230 1.250 1.180 1.210 416,892 +0.01(+0.83%)
Feb 12, 2021 1.240 1.240 1.190 1.200 430,300 -0.03(-2.44%)
Feb 11, 2021 1.250 1.270 1.190 1.230 728,772 -0.04(-3.15%)
Feb 10, 2021 1.330 1.380 1.200 1.270 872,284 -0.03(-2.31%)
Feb 09, 2021 1.210 1.330 1.180 1.300 1,358,178 +0.10(+8.33%)
Feb 08, 2021 1.200 1.210 1.170 1.200 272,554 +0.03(+2.56%)
Feb 05, 2021 1.130 1.200 1.130 1.170 307,200 +0.02(+1.74%)
Feb 04, 2021 1.140 1.150 1.130 1.150 257,111 +0.00(+0.00%)
Feb 03, 2021 1.150 1.180 1.130 1.150 407,429 +0.01(+0.88%)
Feb 02, 2021 1.110 1.180 1.100 1.140 466,550 -0.06(-5.00%)
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.