Paramount Gold and Silver (NY: PZG )

0.5100 +0.0720 (+16.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 0.4400 0.5100 0.4260 0.5100 401,390 +0.07(+16.44%)
Sep 19, 2024 0.4336 0.4416 0.4102 0.4380 50,878 +0.03(+7.12%)
Sep 18, 2024 0.4450 0.4500 0.4089 0.4089 123,111 -0.03(-6.22%)
Sep 17, 2024 0.4577 0.4577 0.4357 0.4360 50,773 -0.01(-1.58%)
Sep 16, 2024 0.4600 0.4600 0.4430 0.4430 137,215 -0.01(-1.34%)
Sep 13, 2024 0.4523 0.4523 0.4340 0.4490 137,965 +0.01(+2.05%)
Sep 12, 2024 0.4386 0.4500 0.4355 0.4400 209,963 -0.00(-0.68%)
Sep 11, 2024 0.4400 0.4440 0.4320 0.4430 31,948 +0.00(+0.68%)
Sep 10, 2024 0.4371 0.4400 0.4287 0.4400 51,639 +0.00(+0.00%)
Sep 09, 2024 0.4400 0.4400 0.4250 0.4400 83,269 -0.00(-0.07%)
Sep 06, 2024 0.4300 0.4450 0.4300 0.4403 282,685 +0.02(+5.33%)
Sep 05, 2024 0.4117 0.4400 0.4117 0.4180 49,942 +0.00(+0.36%)
Sep 04, 2024 0.4172 0.4275 0.4120 0.4165 55,778 +0.00(+1.19%)
Sep 03, 2024 0.4116 0.4190 0.4116 0.4116 57,188 -0.00(-1.03%)
Aug 30, 2024 0.4102 0.4198 0.4102 0.4159 27,784 -0.00(-0.55%)
Aug 29, 2024 0.4200 0.4200 0.4152 0.4182 84,047 -0.00(-0.43%)
Aug 28, 2024 0.4250 0.4250 0.4116 0.4200 95,827 -0.01(-1.75%)
Aug 27, 2024 0.4300 0.4350 0.4250 0.4275 20,029 -0.00(-0.54%)
Aug 26, 2024 0.4290 0.4300 0.4250 0.4298 15,873 +0.01(+1.22%)
Aug 23, 2024 0.4300 0.4300 0.4200 0.4246 76,358 -0.01(-1.78%)
Aug 22, 2024 0.4390 0.4400 0.4175 0.4323 66,276 +0.00(+0.30%)
Aug 21, 2024 0.4397 0.4400 0.4237 0.4310 53,734 -0.01(-1.82%)
Aug 20, 2024 0.4318 0.4404 0.4244 0.4390 44,168 +0.01(+1.18%)
Aug 19, 2024 0.4300 0.4400 0.4260 0.4339 23,857 +0.01(+1.83%)
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%)
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.