Stock Quote

Paramount Gold and Silver (NY: PZG )

1.040 USD UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 1.040 1.100 1.020 1.040 689,727 +0.00(+0.00%)
May 14, 2021 1.040 1.040 1.010 1.040 90,032 +0.03(+2.97%)
May 13, 2021 1.010 1.030 1.010 1.010 128,657 -0.01(-0.69%)
May 12, 2021 1.020 1.040 1.010 1.017 214,143 -0.01(-1.26%)
May 11, 2021 1.030 1.059 1.020 1.030 185,430 -0.05(-4.63%)
May 10, 2021 1.060 1.100 1.060 1.080 230,040 +0.03(+2.86%)
May 07, 2021 1.050 1.060 1.041 1.050 84,018 +0.00(+0.00%)
May 06, 2021 1.040 1.060 1.020 1.050 183,146 +0.01(+0.96%)
May 05, 2021 1.050 1.060 1.040 1.040 71,604 -0.00(-0.01%)
May 04, 2021 1.040 1.050 1.040 1.040 55,823 -0.01(-0.94%)
May 03, 2021 1.050 1.060 1.030 1.050 129,042 +0.02(+1.94%)
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%)
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.