Skip to main content

Paramount Gold and Silver (NY: PZG )

0.4550 -0.0050 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.4698 0.4700 0.4451 0.4550 91,648 -0.01(-1.09%)
Jul 16, 2024 0.4840 0.4840 0.4565 0.4600 167,565 -0.01(-3.14%)
Jul 15, 2024 0.4900 0.4900 0.4700 0.4749 70,533 -0.01(-2.86%)
Jul 12, 2024 0.4840 0.4889 0.4700 0.4889 51,831 +0.01(+2.90%)
Jul 11, 2024 0.4851 0.4900 0.4751 0.4751 77,205 -0.00(-0.75%)
Jul 10, 2024 0.4500 0.4900 0.4451 0.4787 185,818 +0.02(+3.61%)
Jul 09, 2024 0.4600 0.4715 0.4530 0.4620 69,874 -0.01(-1.18%)
Jul 08, 2024 0.4500 0.4800 0.4444 0.4675 148,759 +0.03(+6.25%)
Jul 05, 2024 0.4328 0.4400 0.4181 0.4400 97,827 +0.02(+4.31%)
Jul 03, 2024 0.4351 0.4351 0.4191 0.4218 55,148 +0.01(+2.80%)
Jul 02, 2024 0.4280 0.4290 0.4103 0.4103 91,139 -0.02(-4.36%)
Jul 01, 2024 0.4080 0.4320 0.4080 0.4290 58,281 +0.03(+7.25%)
Jun 28, 2024 0.4351 0.4351 0.4000 0.4000 67,838 -0.02(-4.40%)
Jun 27, 2024 0.4236 0.4290 0.4102 0.4184 41,013 +0.01(+2.02%)
Jun 26, 2024 0.4117 0.4234 0.4060 0.4101 22,240 +0.00(+1.01%)
Jun 25, 2024 0.4139 0.4298 0.4060 0.4060 110,500 -0.01(-1.46%)
Jun 24, 2024 0.4329 0.4390 0.4120 0.4120 338,358 -0.02(-3.99%)
Jun 21, 2024 0.4457 0.4479 0.4120 0.4291 368,803 +0.00(+0.87%)
Jun 20, 2024 0.4117 0.4480 0.4117 0.4254 134,479 +0.01(+3.13%)
Jun 18, 2024 0.4360 0.4360 0.4101 0.4125 193,169 -0.03(-6.25%)
Jun 17, 2024 0.4442 0.4589 0.4300 0.4400 165,099 -0.01(-2.42%)
Jun 14, 2024 0.4412 0.4588 0.4412 0.4509 67,815 +0.01(+2.22%)
Jun 13, 2024 0.4613 0.4741 0.4402 0.4411 86,150 -0.02(-4.11%)
Jun 12, 2024 0.4657 0.4737 0.4530 0.4600 85,867 -0.01(-1.22%)
Jun 11, 2024 0.4530 0.4770 0.4530 0.4657 81,406 +0.01(+2.80%)
Jun 10, 2024 0.4764 0.4840 0.4204 0.4530 229,455 -0.02(-4.11%)
Jun 07, 2024 0.4760 0.4974 0.4690 0.4724 114,234 -0.00(-0.99%)
Jun 06, 2024 0.4875 0.5115 0.4710 0.4771 118,136 +0.01(+1.19%)
Jun 05, 2024 0.4751 0.4991 0.4711 0.4715 138,225 -0.00(-0.25%)
Jun 04, 2024 0.5100 0.5090 0.4700 0.4727 240,571 -0.04(-7.31%)
Jun 03, 2024 0.5200 0.5370 0.5028 0.5100 270,660 -0.00(-0.93%)
May 31, 2024 0.5068 0.5380 0.5050 0.5148 211,502 +0.01(+2.45%)
May 30, 2024 0.5109 0.5349 0.5000 0.5025 274,139 -0.01(-1.80%)
May 29, 2024 0.5200 0.5290 0.5082 0.5117 158,772 -0.01(-2.01%)
May 28, 2024 0.4800 0.5500 0.4800 0.5222 565,049 +0.05(+9.94%)
May 24, 2024 0.4401 0.4800 0.4401 0.4750 127,198 +0.02(+3.31%)
May 23, 2024 0.4673 0.4850 0.4492 0.4598 276,275 +0.01(+2.61%)
May 22, 2024 0.5000 0.5002 0.4100 0.4481 475,398 -0.03(-7.23%)
May 21, 2024 0.4850 0.5300 0.4775 0.4830 567,119 -0.00(-0.51%)
May 20, 2024 0.5279 0.5506 0.4855 0.4855 424,458 -0.02(-4.58%)
May 17, 2024 0.6798 0.6799 0.5088 0.5088 1,269,397 -0.12(-18.80%)
May 16, 2024 0.6500 0.6900 0.6200 0.6266 864,924 -0.01(-0.85%)
May 15, 2024 0.5900 0.6500 0.5840 0.6320 1,562,117 +0.02(+3.61%)
May 14, 2024 0.5800 0.6280 0.5700 0.6100 1,263,213 +0.05(+9.03%)
May 13, 2024 0.4400 0.6100 0.4261 0.5595 1,572,340 +0.11(+25.17%)
May 10, 2024 0.4790 0.4790 0.4400 0.4470 84,735 -0.01(-2.83%)
May 09, 2024 0.4380 0.4745 0.4355 0.4600 312,255 +0.03(+6.48%)
May 08, 2024 0.4299 0.4414 0.4260 0.4320 33,459 +0.01(+1.41%)
May 07, 2024 0.4399 0.4500 0.4260 0.4260 46,690 -0.00(-0.42%)
May 06, 2024 0.4560 0.4560 0.4278 0.4278 87,631 -0.00(-0.40%)
May 03, 2024 0.4142 0.4305 0.4142 0.4295 55,527 +0.02(+4.30%)
May 02, 2024 0.4163 0.4201 0.4100 0.4118 54,143 -0.00(-0.51%)
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.