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 and Silver (NY: PZG )

0.4261 +0.0011 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 0.4300 0.4400 0.4170 0.4261 58,219 +0.00(+0.26%)
Aug 15, 2024 0.4200 0.4399 0.4184 0.4250 28,730 +0.00(+0.05%)
Aug 14, 2024 0.4188 0.4299 0.4188 0.4248 37,203 -0.02(-3.45%)
Aug 13, 2024 0.4200 0.4400 0.4112 0.4400 17,423 +0.01(+1.38%)
Aug 12, 2024 0.4349 0.4350 0.4083 0.4340 58,589 +0.02(+5.54%)
Aug 09, 2024 0.4107 0.4146 0.4000 0.4112 31,007 -0.00(-0.84%)
Aug 08, 2024 0.4200 0.4201 0.3800 0.4147 79,561 -0.00(-0.53%)
Aug 07, 2024 0.4230 0.4270 0.3990 0.4169 48,617 +0.00(+0.46%)
Aug 06, 2024 0.3880 0.4270 0.3861 0.4150 75,524 +0.01(+2.49%)
Aug 05, 2024 0.3969 0.4150 0.3784 0.4049 183,430 -0.01(-2.29%)
Aug 02, 2024 0.4200 0.4350 0.4000 0.4144 134,311 -0.01(-3.00%)
Aug 01, 2024 0.4593 0.4593 0.4219 0.4272 133,147 -0.01(-2.91%)
Jul 31, 2024 0.4300 0.4450 0.4300 0.4400 104,215 +0.00(+0.94%)
Jul 30, 2024 0.4318 0.4400 0.4300 0.4359 43,728 -0.00(-0.86%)
Jul 29, 2024 0.4285 0.4400 0.4200 0.4397 78,391 +0.00(+1.08%)
Jul 26, 2024 0.4300 0.4400 0.4263 0.4350 31,755 +0.01(+1.16%)
Jul 25, 2024 0.4390 0.4390 0.4188 0.4300 76,316 -0.01(-2.27%)
Jul 24, 2024 0.4540 0.4540 0.4330 0.4400 99,553 +0.01(+1.62%)
Jul 23, 2024 0.4300 0.4400 0.4284 0.4330 81,206 +0.00(+0.70%)
Jul 22, 2024 0.4300 0.4444 0.4226 0.4300 81,176 -0.00(-0.23%)
Jul 19, 2024 0.4302 0.4465 0.4222 0.4310 79,276 -0.01(-1.91%)
Jul 18, 2024 0.4500 0.4549 0.4360 0.4394 90,103 -0.02(-3.43%)
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%)
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.


 

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.