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 (%)
May 29, 2020 1.080 1.130 1.060 1.120 48,600 +0.04(+3.70%)
May 28, 2020 1.100 1.140 1.050 1.080 100,655 +0.01(+0.93%)
May 27, 2020 1.100 1.165 1.020 1.070 272,920 +0.01(+0.94%)
May 26, 2020 1.100 1.111 1.040 1.060 56,924 -0.04(-3.64%)
May 22, 2020 1.110 1.136 1.080 1.100 65,200 +0.02(+1.85%)
May 21, 2020 1.150 1.160 1.080 1.080 82,350 -0.09(-7.69%)
May 20, 2020 1.280 1.280 1.150 1.170 166,431 -0.07(-5.65%)
May 19, 2020 1.180 1.270 1.160 1.240 128,098 +0.06(+5.08%)
May 18, 2020 1.240 1.240 1.160 1.180 123,834 +0.04(+3.51%)
May 15, 2020 1.140 1.160 1.120 1.140 119,500 +0.03(+2.70%)
May 14, 2020 1.080 1.170 1.070 1.110 114,953 +0.03(+2.78%)
May 13, 2020 1.130 1.130 1.070 1.080 100,317 -0.04(-3.57%)
May 12, 2020 1.210 1.230 1.080 1.120 166,928 -0.10(-8.20%)
May 11, 2020 1.210 1.240 1.190 1.220 71,401 +0.00(+0.00%)
May 08, 2020 1.230 1.250 1.190 1.220 68,000 -0.01(-0.81%)
May 07, 2020 1.210 1.250 1.200 1.230 96,937 +0.03(+2.50%)
May 06, 2020 1.210 1.240 1.170 1.200 83,862 -0.03(-2.44%)
May 05, 2020 1.310 1.310 1.215 1.230 70,752 -0.02(-1.60%)
May 04, 2020 1.240 1.280 1.220 1.250 80,849 +0.00(+0.00%)
May 01, 2020 1.230 1.280 1.218 1.250 178,500 -0.03(-2.34%)
Apr 30, 2020 1.330 1.330 1.220 1.280 154,883 -0.02(-1.54%)
Apr 29, 2020 1.340 1.340 1.230 1.300 138,334 +0.03(+2.36%)
Apr 28, 2020 1.240 1.290 1.210 1.270 237,655 +0.04(+3.25%)
Apr 27, 2020 1.250 1.380 1.200 1.230 631,531 +0.05(+4.24%)
Apr 24, 2020 1.040 1.200 1.025 1.180 243,400 +0.15(+14.56%)
Apr 23, 2020 1.010 1.100 0.9500 1.030 148,799 +0.03(+3.00%)
Apr 22, 2020 0.9100 1.025 0.9104 1.000 171,819 +0.11(+12.35%)
Apr 21, 2020 0.9000 0.9500 0.8550 0.8901 43,873 -0.02(-2.19%)
Apr 20, 2020 0.9100 0.9500 0.9000 0.9100 54,311 +0.01(+1.11%)
Apr 17, 2020 0.9490 0.9700 0.8855 0.9000 38,100 -0.02(-2.17%)
Apr 16, 2020 0.9000 0.9901 0.7500 0.9200 138,653 +0.02(+2.21%)
Apr 15, 2020 0.8839 1.000 0.8000 0.9001 115,008 -0.04(-3.76%)
Apr 14, 2020 0.9000 0.9500 0.9000 0.9353 129,070 +0.00(+0.30%)
Apr 13, 2020 0.8150 0.9500 0.7900 0.9325 114,021 +0.13(+15.55%)
Apr 09, 2020 0.7100 0.8188 0.7100 0.8070 198,100 +0.11(+15.27%)
Apr 08, 2020 0.7000 0.7050 0.6302 0.7001 64,781 -0.01(-1.39%)
Apr 07, 2020 0.7000 0.7300 0.7000 0.7100 53,780 +0.01(+1.43%)
Apr 06, 2020 0.6400 0.7200 0.6412 0.7000 64,012 +0.06(+9.37%)
Apr 03, 2020 0.6200 0.6400 0.6101 0.6400 20,900 +0.04(+7.22%)
Apr 02, 2020 0.5951 0.6000 0.5900 0.5969 76,393 +0.02(+4.19%)
Apr 01, 2020 0.6255 0.6255 0.5451 0.5729 45,789 -0.04(-6.08%)
Mar 31, 2020 0.6100 0.6238 0.5800 0.6100 7,780 +0.00(+0.00%)
Mar 30, 2020 0.6510 0.6700 0.5873 0.6100 53,063 -0.05(-7.58%)
Mar 27, 2020 0.7358 0.7358 0.6510 0.6600 23,600 -0.06(-8.31%)
Mar 26, 2020 0.6800 0.8000 0.6800 0.7198 63,680 +0.05(+7.30%)
Mar 25, 2020 0.5800 0.6900 0.5701 0.6708 54,371 +0.09(+15.16%)
Mar 24, 2020 0.5881 0.6000 0.5702 0.5825 63,618 +0.03(+6.14%)
Mar 23, 2020 0.5800 0.6100 0.5120 0.5488 87,302 -0.06(-10.03%)
Mar 20, 2020 0.5771 0.6199 0.5512 0.6100 27,700 +0.04(+6.55%)
Mar 19, 2020 0.5400 0.5800 0.5000 0.5725 40,296 +0.03(+5.34%)
Mar 18, 2020 0.6332 0.6332 0.5100 0.5435 48,860 -0.06(-10.02%)
Mar 17, 2020 0.6000 0.6700 0.5635 0.6040 122,489 +0.03(+5.96%)
Mar 16, 2020 0.6000 0.6100 0.4715 0.5700 105,447 -0.04(-6.31%)
Mar 13, 2020 0.6183 0.6469 0.5571 0.6084 98,500 -0.03(-4.19%)
Mar 12, 2020 0.6567 0.6825 0.6000 0.6350 150,937 -0.08(-11.74%)
Mar 11, 2020 0.7511 0.7998 0.6531 0.7195 54,654 -0.00(-0.08%)
Mar 10, 2020 0.8000 0.8300 0.7200 0.7201 48,334 -0.07(-8.85%)
Mar 09, 2020 0.8300 0.8300 0.7661 0.7900 40,138 -0.05(-6.31%)
Mar 06, 2020 0.8601 0.8700 0.8351 0.8432 51,000 -0.00(-0.34%)
Mar 05, 2020 0.9000 0.9000 0.8420 0.8461 26,212 -0.02(-2.18%)
Mar 04, 2020 0.8923 0.8923 0.8601 0.8650 14,171 -0.02(-2.26%)
Mar 03, 2020 0.8600 0.9000 0.8260 0.8850 38,981 +0.03(+2.91%)
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.