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 29, 2021 1.100 1.590 1.020 1.120 5,673,900 +0.04(+3.70%)
Jan 28, 2021 1.100 1.100 1.060 1.080 106,917 +0.01(+0.93%)
Jan 27, 2021 1.100 1.110 1.060 1.070 149,869 -0.03(-2.73%)
Jan 26, 2021 1.120 1.130 1.090 1.100 145,067 -0.02(-1.79%)
Jan 25, 2021 1.130 1.130 1.110 1.120 184,537 -0.02(-1.75%)
Jan 22, 2021 1.150 1.150 1.110 1.140 114,100 -0.02(-1.72%)
Jan 21, 2021 1.180 1.180 1.150 1.160 94,373 +0.00(+0.00%)
Jan 20, 2021 1.130 1.180 1.110 1.160 162,127 +0.05(+4.50%)
Jan 19, 2021 1.100 1.150 1.100 1.110 186,798 +0.01(+0.91%)
Jan 15, 2021 1.160 1.170 1.085 1.100 161,000 -0.06(-5.17%)
Jan 14, 2021 1.120 1.180 1.109 1.160 146,734 +0.05(+4.50%)
Jan 13, 2021 1.120 1.150 1.100 1.110 179,411 +0.00(+0.00%)
Jan 12, 2021 1.120 1.120 1.080 1.110 112,536 -0.01(-0.89%)
Jan 11, 2021 1.080 1.140 1.080 1.120 290,442 +0.01(+0.90%)
Jan 08, 2021 1.170 1.170 1.080 1.110 250,500 -0.07(-5.93%)
Jan 07, 2021 1.180 1.200 1.170 1.180 203,019 +0.00(+0.00%)
Jan 06, 2021 1.190 1.250 1.150 1.180 238,274 -0.01(-0.84%)
Jan 05, 2021 1.250 1.250 1.180 1.190 256,440 -0.01(-0.83%)
Jan 04, 2021 1.240 1.250 1.170 1.200 417,016 +0.03(+2.56%)
Dec 31, 2020 1.170 1.170 1.170 230,447 +0.00(+0.00%)
Dec 30, 2020 1.220 1.240 1.160 1.170 230,447 -0.03(-2.50%)
Dec 29, 2020 1.090 1.210 1.090 1.200 578,932 +0.11(+10.09%)
Dec 28, 2020 1.120 1.120 1.080 1.090 57,046 +0.00(+0.00%)
Dec 24, 2020 1.090 1.100 1.080 1.090 41,000 +0.01(+0.93%)
Dec 23, 2020 1.050 1.090 1.050 1.080 75,491 +0.03(+2.86%)
Dec 22, 2020 1.110 1.110 1.040 1.050 80,283 -0.05(-4.55%)
Dec 21, 2020 1.100 1.120 1.090 1.100 48,868 +0.00(+0.00%)
Dec 18, 2020 1.120 1.120 1.100 1.100 126,300 -0.02(-1.79%)
Dec 17, 2020 1.130 1.150 1.080 1.120 183,168 +0.01(+0.90%)
Dec 16, 2020 1.080 1.120 1.071 1.110 43,036 +0.04(+3.74%)
Dec 15, 2020 1.060 1.090 1.050 1.070 96,217 +0.00(+0.00%)
Dec 14, 2020 1.120 1.120 1.040 1.070 141,042 -0.05(-4.46%)
Dec 11, 2020 1.100 1.120 1.040 1.120 115,800 +0.02(+1.82%)
Dec 10, 2020 1.090 1.110 1.080 1.100 43,193 +0.00(+0.00%)
Dec 09, 2020 1.150 1.160 1.080 1.100 92,297 -0.06(-5.17%)
Dec 08, 2020 1.150 1.170 1.150 1.160 101,532 +0.03(+2.65%)
Dec 07, 2020 1.100 1.150 1.090 1.130 146,991 +0.02(+1.80%)
Dec 04, 2020 1.120 1.140 1.100 1.110 75,000 -0.03(-2.63%)
Dec 03, 2020 1.120 1.150 1.100 1.140 30,754 +0.00(+0.00%)
Dec 02, 2020 1.140 1.150 1.090 1.140 179,592 +0.01(+0.88%)
Dec 01, 2020 1.110 1.130 1.090 1.130 102,940 +0.05(+4.63%)
Nov 30, 2020 1.060 1.110 1.050 1.080 115,208 +0.02(+1.44%)
Nov 27, 2020 1.050 1.070 1.030 1.065 100,400 +0.01(+1.29%)
Nov 25, 2020 1.000 1.060 0.9900 1.051 295,800 +0.08(+8.14%)
Nov 24, 2020 0.9800 1.000 0.9600 0.9720 145,489 -0.03(-2.72%)
Nov 23, 2020 1.050 1.070 0.9800 0.9992 271,923 -0.05(-4.84%)
Nov 20, 2020 1.040 1.067 1.020 1.050 103,500 +0.01(+0.96%)
Nov 19, 2020 1.050 1.080 1.010 1.040 311,824 -0.03(-2.80%)
Nov 18, 2020 1.060 1.070 1.050 1.070 156,815 +0.00(+0.00%)
Nov 17, 2020 1.120 1.120 1.060 1.070 116,828 -0.04(-3.60%)
Nov 16, 2020 1.130 1.140 1.103 1.110 40,570 -0.00(-0.45%)
Nov 13, 2020 1.110 1.120 1.100 1.115 33,600 +0.01(+1.36%)
Nov 12, 2020 1.060 1.110 1.060 1.100 107,574 +0.03(+2.33%)
Nov 11, 2020 1.110 1.110 1.050 1.075 102,295 -0.05(-4.02%)
Nov 10, 2020 1.100 1.146 1.090 1.120 69,527 +0.03(+2.75%)
Nov 09, 2020 1.170 1.190 1.060 1.090 253,928 -0.11(-9.17%)
Nov 06, 2020 1.190 1.200 1.160 1.200 122,600 +0.02(+2.13%)
Nov 05, 2020 1.110 1.190 1.110 1.175 110,727 +0.09(+8.80%)
Nov 04, 2020 1.090 1.100 1.070 1.080 60,923 +0.02(+1.89%)
Nov 03, 2020 1.080 1.090 1.060 1.060 44,694 -0.00(-0.47%)
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.