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, 2023 0.2800 0.2800 0.2750 0.2751 89,836 -0.00(-1.15%)
May 30, 2023 0.2861 0.2879 0.2775 0.2783 96,948 -0.01(-3.87%)
May 26, 2023 0.2929 0.2962 0.2888 0.2895 46,290 +0.00(+0.24%)
May 25, 2023 0.2888 0.2935 0.2888 0.2888 125,757 -0.01(-2.00%)
May 24, 2023 0.2888 0.2971 0.2888 0.2947 137,871 +0.00(+1.62%)
May 23, 2023 0.2800 0.2900 0.2750 0.2900 150,472 +0.00(+0.07%)
May 22, 2023 0.2900 0.2988 0.2840 0.2898 163,979 -0.01(-3.24%)
May 19, 2023 0.3150 0.3150 0.2901 0.2995 175,436 +0.00(+0.60%)
May 18, 2023 0.3090 0.3090 0.2901 0.2977 133,177 -0.00(-0.77%)
May 17, 2023 0.2900 0.3050 0.2900 0.3000 166,091 +0.00(+0.67%)
May 16, 2023 0.3050 0.3100 0.2869 0.2980 481,020 -0.02(-5.79%)
May 15, 2023 0.3390 0.3477 0.3000 0.3163 927,234 -0.01(-2.17%)
May 12, 2023 0.3210 0.4185 0.3010 0.3233 4,503,946 +0.02(+5.48%)
May 11, 2023 0.3198 0.3410 0.3050 0.3065 792,911 -0.01(-2.39%)
May 10, 2023 0.3500 0.3569 0.3110 0.3140 2,181,456 -0.04(-10.29%)
May 09, 2023 0.3500 0.3600 0.3200 0.3500 5,235,699 +0.00(+1.33%)
May 08, 2023 0.3600 0.3600 0.3400 0.3454 238,931 +0.00(+0.06%)
May 05, 2023 0.3600 0.3600 0.3450 0.3452 71,114 +0.00(+0.09%)
May 04, 2023 0.3500 0.3549 0.3351 0.3449 162,629 +0.02(+6.12%)
May 03, 2023 0.3400 0.3475 0.3250 0.3250 49,184 -0.02(-4.41%)
May 02, 2023 0.3460 0.3500 0.3298 0.3400 36,757 +0.00(+0.00%)
May 01, 2023 0.3400 0.3577 0.3400 0.3400 57,968 -0.00(-0.32%)
Apr 28, 2023 0.3540 0.3549 0.3345 0.3411 65,479 +0.01(+1.73%)
Apr 27, 2023 0.3300 0.3610 0.3300 0.3353 47,683 +0.01(+1.61%)
Apr 26, 2023 0.3300 0.3374 0.3300 0.3300 58,572 +0.00(+0.00%)
Apr 25, 2023 0.3400 0.3500 0.3300 0.3300 72,082 -0.01(-4.35%)
Apr 24, 2023 0.3375 0.3599 0.3102 0.3450 207,820 +0.00(+0.03%)
Apr 21, 2023 0.3600 0.3650 0.3313 0.3449 122,732 -0.01(-1.49%)
Apr 20, 2023 0.3700 0.3738 0.3411 0.3501 187,364 -0.01(-3.42%)
Apr 19, 2023 0.3750 0.3860 0.3605 0.3625 79,691 -0.02(-4.23%)
Apr 18, 2023 0.3800 0.3874 0.3750 0.3785 70,330 -0.00(-0.39%)
Apr 17, 2023 0.3900 0.3950 0.3750 0.3800 86,063 -0.02(-4.19%)
Apr 14, 2023 0.4000 0.4000 0.3700 0.3966 122,673 +0.01(+1.69%)
Apr 13, 2023 0.3874 0.4001 0.3800 0.3900 112,482 +0.01(+2.66%)
Apr 12, 2023 0.3862 0.3925 0.3651 0.3799 288,285 -0.01(-1.61%)
Apr 11, 2023 0.3728 0.3877 0.3660 0.3861 137,934 +0.02(+5.69%)
Apr 10, 2023 0.3700 0.3774 0.3500 0.3653 84,539 +0.01(+1.47%)
Apr 06, 2023 0.3660 0.3660 0.3450 0.3600 105,677 +0.01(+2.51%)
Apr 05, 2023 0.3745 0.3745 0.3316 0.3512 370,018 -0.02(-6.27%)
Apr 04, 2023 0.3590 0.3890 0.3501 0.3747 716,007 +0.02(+6.36%)
Apr 03, 2023 0.3500 0.3565 0.3460 0.3523 76,124 +0.00(+0.95%)
Mar 31, 2023 0.3588 0.3590 0.3420 0.3490 124,663 -0.00(-0.43%)
Mar 30, 2023 0.3490 0.3590 0.3406 0.3505 238,548 +0.02(+6.21%)
Mar 29, 2023 0.3200 0.3355 0.3200 0.3300 68,847 +0.00(+0.30%)
Mar 28, 2023 0.3030 0.3300 0.3000 0.3290 89,490 +0.01(+2.81%)
Mar 27, 2023 0.3300 0.3300 0.3075 0.3200 69,994 -0.01(-2.94%)
Mar 24, 2023 0.3400 0.3400 0.3176 0.3297 159,335 +0.00(+1.20%)
Mar 23, 2023 0.3100 0.3337 0.3066 0.3258 228,027 +0.02(+6.47%)
Mar 22, 2023 0.3074 0.3111 0.3049 0.3060 54,947 +0.01(+2.00%)
Mar 21, 2023 0.3000 0.3225 0.2900 0.3000 395,337 +0.00(+0.00%)
Mar 20, 2023 0.3195 0.3274 0.3000 0.3000 244,645 +0.00(+0.00%)
Mar 17, 2023 0.3117 0.3490 0.3000 0.3000 535,971 -0.01(-3.26%)
Mar 16, 2023 0.3240 0.3390 0.3101 0.3101 44,639 -0.01(-2.82%)
Mar 15, 2023 0.3256 0.3400 0.3191 0.3191 208,939 +0.01(+2.28%)
Mar 14, 2023 0.3387 0.3400 0.3120 0.3120 208,604 -0.02(-5.60%)
Mar 13, 2023 0.3050 0.3530 0.2976 0.3305 351,432 +0.04(+12.03%)
Mar 10, 2023 0.3000 0.3136 0.2950 0.2950 129,391 -0.01(-3.63%)
Mar 09, 2023 0.3100 0.3150 0.3061 0.3061 141,779 -0.00(-0.81%)
Mar 08, 2023 0.3016 0.3100 0.2981 0.3086 84,381 +0.01(+3.70%)
Mar 07, 2023 0.3000 0.3124 0.2920 0.2976 58,285 -0.01(-4.77%)
Mar 06, 2023 0.3200 0.3202 0.3000 0.3125 266,944 -0.01(-2.34%)
Mar 03, 2023 0.3200 0.3200 0.3100 0.3200 103,326 +0.01(+3.13%)
Mar 02, 2023 0.3051 0.3200 0.2975 0.3103 163,747 +0.02(+5.19%)
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.