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 31, 2017 1.530 1.554 1.530 1.554 12,545 +0.00(+0.25%)
May 30, 2017 1.600 1.600 1.530 1.550 26,331 -0.06(-3.73%)
May 26, 2017 1.550 1.610 1.550 1.610 21,368 +0.02(+1.26%)
May 25, 2017 1.550 1.600 1.550 1.590 8,415 +0.04(+2.58%)
May 24, 2017 1.580 1.589 1.531 1.550 22,505 -0.05(-3.13%)
May 23, 2017 1.600 1.600 1.560 1.600 9,723 -0.01(-0.62%)
May 22, 2017 1.600 1.622 1.560 1.610 11,091 +0.00(+0.00%)
May 19, 2017 1.550 1.640 1.534 1.610 40,797 +0.03(+1.71%)
May 18, 2017 1.550 1.590 1.550 1.583 14,644 +0.03(+2.13%)
May 17, 2017 1.610 1.650 1.550 1.550 37,181 -0.05(-3.13%)
May 16, 2017 1.620 1.625 1.540 1.600 37,991 -0.03(-1.83%)
May 15, 2017 1.650 1.650 1.580 1.630 38,152 -0.02(-1.21%)
May 12, 2017 1.570 1.650 1.570 1.650 44,010 +0.06(+3.77%)
May 11, 2017 1.580 1.610 1.570 1.590 7,584 +0.00(+0.00%)
May 10, 2017 1.570 1.616 1.560 1.590 11,384 -0.01(-0.63%)
May 09, 2017 1.550 1.613 1.530 1.600 62,753 +0.03(+1.91%)
May 08, 2017 1.560 1.570 1.560 1.570 9,851 +0.00(+0.00%)
May 05, 2017 1.550 1.579 1.550 1.570 4,869 +0.02(+1.30%)
May 04, 2017 1.530 1.570 1.520 1.550 30,767 +0.03(+1.81%)
May 03, 2017 1.610 1.670 1.522 1.522 35,677 -0.09(-5.45%)
May 02, 2017 1.600 1.630 1.590 1.610 19,474 -0.01(-0.57%)
May 01, 2017 1.620 1.622 1.600 1.619 22,649 -0.02(-1.27%)
Apr 28, 2017 1.670 1.670 1.610 1.640 50,614 +0.03(+1.86%)
Apr 27, 2017 1.680 1.680 1.610 1.610 5,637 -0.09(-5.29%)
Apr 26, 2017 1.630 1.750 1.600 1.700 56,154 +0.05(+3.03%)
Apr 25, 2017 1.650 1.660 1.600 1.650 27,183 -0.01(-0.60%)
Apr 24, 2017 1.690 1.690 1.650 1.660 17,340 +0.01(+0.61%)
Apr 21, 2017 1.700 1.700 1.650 1.650 110,072 -0.04(-2.37%)
Apr 20, 2017 1.700 1.720 1.670 1.690 7,713 -0.02(-1.16%)
Apr 19, 2017 1.650 1.740 1.650 1.710 58,017 +0.06(+3.63%)
Apr 18, 2017 1.720 1.720 1.650 1.650 42,290 -0.06(-3.51%)
Apr 17, 2017 1.760 1.798 1.710 1.710 45,750 -0.09(-5.00%)
Apr 13, 2017 1.770 1.830 1.750 1.800 64,083 +0.05(+3.03%)
Apr 12, 2017 1.750 1.750 1.710 1.747 28,756 +0.04(+2.16%)
Apr 11, 2017 1.630 1.750 1.630 1.710 86,192 +0.06(+3.64%)
Apr 10, 2017 1.610 1.680 1.560 1.650 34,409 +0.00(+0.00%)
Apr 07, 2017 1.660 1.690 1.610 1.650 19,958 +0.04(+2.48%)
Apr 06, 2017 1.630 1.655 1.600 1.610 2,972 -0.02(-1.23%)
Apr 05, 2017 1.650 1.670 1.610 1.630 49,643 -0.02(-1.21%)
Apr 04, 2017 1.710 1.730 1.647 1.650 59,343 -0.02(-1.20%)
Apr 03, 2017 1.700 1.700 1.640 1.670 22,592 +0.00(+0.00%)
Mar 31, 2017 1.640 1.704 1.610 1.670 64,542 +0.05(+3.09%)
Mar 30, 2017 1.612 1.630 1.600 1.620 41,571 -0.02(-1.22%)
Mar 29, 2017 1.620 1.640 1.620 1.640 21,723 +0.04(+2.50%)
Mar 28, 2017 1.634 1.640 1.590 1.600 45,467 -0.05(-3.02%)
Mar 27, 2017 1.660 1.680 1.600 1.650 76,681 +0.02(+1.23%)
Mar 24, 2017 1.650 1.650 1.610 1.630 32,397 +0.02(+1.17%)
Mar 23, 2017 1.620 1.650 1.600 1.611 5,035 -0.05(-2.95%)
Mar 22, 2017 1.650 1.680 1.620 1.660 30,652 +0.05(+3.11%)
Mar 21, 2017 1.660 1.690 1.600 1.610 73,429 -0.08(-4.73%)
Mar 20, 2017 1.670 1.708 1.600 1.690 10,100 +0.06(+3.68%)
Mar 17, 2017 1.700 1.700 1.630 1.630 27,562 -0.09(-5.23%)
Mar 16, 2017 1.710 1.730 1.580 1.720 40,350 +0.06(+3.61%)
Mar 15, 2017 1.640 1.720 1.570 1.660 70,860 -0.01(-0.60%)
Mar 14, 2017 1.740 1.740 1.610 1.670 38,360 -0.08(-4.57%)
Mar 13, 2017 1.670 1.750 1.650 1.750 26,003 +0.10(+6.06%)
Mar 10, 2017 1.630 1.738 1.600 1.650 27,574 -0.01(-0.60%)
Mar 09, 2017 1.660 1.740 1.650 1.660 34,422 -0.09(-5.15%)
Mar 08, 2017 1.570 1.750 1.570 1.750 33,220 +0.13(+8.02%)
Mar 07, 2017 1.720 1.736 1.570 1.620 132,566 -0.14(-7.95%)
Mar 06, 2017 1.780 1.780 1.690 1.760 67,936 +0.01(+0.57%)
Mar 03, 2017 1.730 1.763 1.710 1.750 85,853 +0.01(+0.57%)
Mar 02, 2017 1.730 1.810 1.720 1.740 41,547 -0.03(-1.69%)
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.