ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Paramount Gold Nevada Corp. Common Stock (NY:PZG)

1.730 -0.060 (-3.35%)
Official Closing Price Updated: 6:30 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 1.740 1.765 1.700 1.730 494,750 -0.06(-3.35%)
Apr 17, 2026 1.820 1.880 1.770 1.790 372,874 +0.00(+0.00%)
Apr 16, 2026 1.760 1.810 1.745 1.790 317,534 +0.04(+2.29%)
Apr 15, 2026 1.740 1.790 1.700 1.750 317,328 +0.01(+0.57%)
Apr 14, 2026 1.700 1.750 1.690 1.740 384,874 +0.08(+4.82%)
Apr 13, 2026 1.630 1.680 1.620 1.660 380,691 -0.01(-0.60%)
Apr 10, 2026 1.720 1.770 1.660 1.670 489,463 -0.02(-1.18%)
Apr 09, 2026 1.680 1.720 1.620 1.690 361,120 +0.03(+1.81%)
Apr 08, 2026 1.770 1.790 1.635 1.660 549,218 +0.04(+2.47%)
Apr 07, 2026 1.730 1.730 1.605 1.620 458,795 -0.10(-5.81%)
Apr 06, 2026 1.680 1.765 1.680 1.720 626,085 +0.00(+0.00%)
Apr 02, 2026 1.600 1.740 1.600 1.720 610,551 -0.02(-1.15%)
Apr 01, 2026 1.700 1.780 1.665 1.740 994,982 +0.08(+4.82%)
Mar 31, 2026 1.570 1.680 1.570 1.660 658,366 +0.11(+7.10%)
Mar 30, 2026 1.550 1.575 1.510 1.550 568,895 +0.01(+0.65%)
Mar 27, 2026 1.500 1.590 1.500 1.540 535,455 +0.02(+1.32%)
Mar 26, 2026 1.590 1.605 1.510 1.520 707,368 -0.09(-5.59%)
Mar 25, 2026 1.730 1.750 1.600 1.610 1,021,409 -0.03(-1.83%)
Mar 24, 2026 1.590 1.670 1.565 1.640 894,522 +0.06(+3.80%)
Mar 23, 2026 1.580 1.665 1.550 1.580 1,887,341 -0.03(-1.86%)
Mar 20, 2026 1.660 1.697 1.530 1.610 1,837,266 -0.06(-3.59%)
Mar 19, 2026 1.660 1.710 1.590 1.670 1,303,015 -0.15(-8.24%)
Mar 18, 2026 1.900 1.900 1.775 1.820 1,130,156 -0.14(-7.14%)
Mar 17, 2026 2.040 2.070 1.940 1.960 905,291 -0.09(-4.39%)
Mar 16, 2026 2.070 2.120 2.005 2.050 1,287,270 -0.04(-1.91%)
Mar 13, 2026 2.200 2.215 1.995 2.090 2,016,077 -0.13(-5.86%)
Mar 12, 2026 2.260 2.295 2.205 2.220 551,476 -0.09(-3.90%)
Mar 11, 2026 2.330 2.370 2.210 2.310 897,070 -0.05(-2.12%)
Mar 10, 2026 2.380 2.480 2.340 2.360 1,349,200 +0.03(+1.29%)
Mar 09, 2026 2.250 2.350 2.210 2.330 830,642 +0.02(+0.87%)
Mar 06, 2026 2.370 2.404 2.250 2.310 904,645 -0.09(-3.75%)
Mar 05, 2026 2.410 2.465 2.340 2.400 1,516,467 -0.03(-1.23%)
Mar 04, 2026 2.380 2.540 2.340 2.430 874,360 +0.08(+3.40%)
Mar 03, 2026 2.350 2.482 2.310 2.350 1,428,076 -0.23(-8.91%)
Mar 02, 2026 2.600 2.640 2.491 2.580 1,957,555 -0.02(-0.77%)
Feb 27, 2026 2.520 2.600 2.450 2.600 1,221,520 +0.09(+3.59%)
Feb 26, 2026 2.410 2.555 2.390 2.510 1,082,082 +0.08(+3.29%)
Feb 25, 2026 2.670 2.700 2.420 2.430 1,895,878 -0.24(-8.99%)
Feb 24, 2026 2.460 2.710 2.382 2.670 2,616,360 +0.16(+6.37%)
Feb 23, 2026 2.320 2.540 2.260 2.510 2,562,829 +0.26(+11.56%)
Feb 20, 2026 2.170 2.305 2.135 2.250 2,019,094 +0.06(+2.74%)
Feb 19, 2026 2.130 2.205 2.070 2.190 996,992 +0.06(+2.82%)
Feb 18, 2026 2.240 2.289 2.115 2.130 895,008 -0.08(-3.62%)
Feb 17, 2026 2.100 2.240 2.010 2.210 1,451,131 +0.01(+0.45%)
Feb 13, 2026 2.200 2.270 2.170 2.200 827,039 +0.03(+1.38%)
Feb 12, 2026 2.350 2.410 2.155 2.170 1,792,430 -0.24(-9.96%)
Feb 11, 2026 2.560 2.560 2.250 2.410 2,060,456 -0.08(-3.21%)
Feb 10, 2026 2.280 2.605 2.110 2.490 4,235,652 +0.19(+8.26%)
Feb 09, 2026 1.970 2.300 1.960 2.300 1,906,380 +0.34(+17.35%)
Feb 06, 2026 1.900 1.960 1.850 1.960 954,562 +0.09(+4.81%)
Feb 05, 2026 1.970 1.980 1.820 1.870 1,657,257 -0.21(-10.10%)
Feb 04, 2026 2.250 2.330 2.020 2.080 3,579,648 -0.10(-4.59%)
Feb 03, 2026 1.870 2.220 1.850 2.180 5,026,708 +0.42(+23.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.