ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,930.85
1.09%
US Tech 100
20,822.00
1.24%
Dow Jones
42,840.26
1.18%
Brent Oil
72.72
0.00%
Bitcoin
97,343.83
-0.43%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Paramount Gold and Silver Corp (PZG)

  7. Paramount Gold and Silver Corp (PZG) Historical

PZG Paramount Gold and Silver Corp

0.3421
0.0233 (7.31%)
Dec 20 2024 - Closed
Delayed by 15 minutes

PZG Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 20 2024 0.3421 0.0233 7.31% 0.3168 0.3488 0.3168 205,716
Dec 19 2024 0.3188 -0.0142 -4.26% 0.3399 0.3461 0.318 223,626
Dec 18 2024 0.333 -0.0179 -5.10% 0.3506 0.36 0.333 140,242
Dec 17 2024 0.3509 -0.0037 -1.04% 0.35 0.362 0.349399 21,037
Dec 16 2024 0.3546 -0.0054 -1.50% 0.36 0.3764 0.3546 140,495
Dec 13 2024 0.36 0.01 2.86% 0.3602 0.3685 0.3522 35,505
Dec 12 2024 0.35 0.01 2.94% 0.3529 0.376 0.345 178,964
Dec 11 2024 0.34 -0.015 -4.23% 0.33 0.366 0.33 85,431
Dec 10 2024 0.355 -0.015 -4.05% 0.361 0.3749 0.355 51,163
Dec 09 2024 0.37 0.01 2.78% 0.3731 0.3766 0.365 49,833
Dec 06 2024 0.36 -0.0125 -3.36% 0.3715 0.3794 0.35 142,351
Dec 05 2024 0.3725 -0.0173 -4.44% 0.3948 0.3948 0.3725 39,030
Dec 04 2024 0.3898 0.0043 1.12% 0.39 0.39 0.3815 59,052
Dec 03 2024 0.3855 -0.0095 -2.41% 0.3846 0.407 0.3815 66,548
Dec 02 2024 0.395 -0.0129 -3.16% 0.3961 0.4079 0.39 86,925
Nov 29 2024 0.4079 0.0049 1.22% 0.398 0.4079 0.392 18,038
Nov 27 2024 0.403 0.0009 0.22% 0.40 0.4161 0.394201 46,090
Nov 26 2024 0.4021 0.017 4.41% 0.3931 0.4091 0.3899 25,221
Nov 25 2024 0.3851 -0.0159 -3.97% 0.3876 0.40 0.377 63,359
Nov 22 2024 0.401 0.024 6.37% 0.3715 0.4148 0.3715 280,029
Nov 21 2024 0.377 0.005 1.34% 0.3706 0.3789 0.3706 32,427
Nov 20 2024 0.372 -0.0161 -4.15% 0.3852 0.3899 0.372 102,043
Nov 19 2024 0.3881 -0.0208 -5.09% 0.405 0.405 0.3777 157,033
Nov 18 2024 0.4089 -0.0487 -10.64% 0.42 0.428 0.4041 253,533
Nov 15 2024 0.4576 0.0156 3.53% 0.4287 0.4576 0.407 1,841,372
Nov 14 2024 0.442 0.0342 8.39% 0.40 0.448 0.39 410,735
Nov 13 2024 0.4078 0.0305 8.08% 0.3715 0.4195 0.3715 395,998
Nov 12 2024 0.3773 0.0228 6.43% 0.3551 0.3857 0.346601 104,431
Nov 11 2024 0.3545 0.0024 0.68% 0.35 0.37 0.34 260,356
Nov 08 2024 0.3521 -0.0079 -2.19% 0.37 0.37 0.352 119,564
Nov 07 2024 0.36 0.0057 1.61% 0.3549 0.41 0.3549 120,123
Nov 06 2024 0.3543 -0.0125 -3.41% 0.378 0.378 0.35 231,921
Nov 05 2024 0.3668 -0.0132 -3.47% 0.3726 0.377351 0.3551 337,875
Nov 04 2024 0.38 -0.0239 -5.92% 0.39 0.39395 0.376 206,642
Nov 01 2024 0.4039 0.0059 1.48% 0.395 0.406 0.395 88,301
Oct 31 2024 0.398 -0.008 -1.97% 0.406 0.4089 0.3824 76,461
Oct 30 2024 0.406 -0.0135 -3.22% 0.423 0.43 0.406 32,895
Oct 29 2024 0.4195 0.0045 1.08% 0.42 0.42 0.415 40,243
Oct 28 2024 0.415 0.0018 0.44% 0.4152 0.4174 0.4063 27,162
Oct 25 2024 0.4132 -0.0066 -1.57% 0.4175 0.4183 0.401 71,799
Oct 24 2024 0.4198 -0.0072 -1.69% 0.42 0.4299 0.4145 57,194
Oct 23 2024 0.427 -0.008 -1.84% 0.4395 0.4398 0.4155 85,285
Oct 22 2024 0.435 0.0222 5.38% 0.4295 0.4375 0.414 227,500
Oct 21 2024 0.4128 -0.0222 -5.10% 0.435 0.4351 0.401 272,894
Oct 18 2024 0.435 0.0061 1.42% 0.43 0.4417 0.43 287,290
Oct 17 2024 0.4289 0.0089 2.12% 0.42 0.4289 0.415 220,706
Oct 16 2024 0.42 0.0037 0.89% 0.42 0.42 0.415 39,457
Oct 15 2024 0.4163 -0.0037 -0.88% 0.4157 0.4197 0.412 20,870
Oct 14 2024 0.42 -0.005 -1.18% 0.4239 0.43 0.4157 56,468
Oct 11 2024 0.425 0.0001 0.02% 0.427 0.435 0.419 83,626
Oct 10 2024 0.4249 0.0079 1.89% 0.4289 0.4289 0.420901 31,596
Oct 09 2024 0.417 -0.013 -3.02% 0.4305 0.4329 0.4157 61,258
Oct 08 2024 0.43 0.0001 0.02% 0.43 0.4365 0.4219 64,688
Oct 07 2024 0.4299 0.0137 3.29% 0.4198 0.43 0.41 75,338
Oct 04 2024 0.4162 0.0137 3.40% 0.40 0.4238 0.40 112,639
Oct 03 2024 0.4025 0.003 0.75% 0.40 0.4079 0.3981 124,472
Oct 02 2024 0.3995 0.002 0.50% 0.3975 0.407 0.3975 115,645
Oct 01 2024 0.3975 -0.0063 -1.56% 0.4036 0.4036 0.395 41,379
Sep 30 2024 0.4038 -0.0104 -2.51% 0.408 0.4172 0.393 87,824
Sep 27 2024 0.4142 -0.0308 -6.92% 0.4171 0.42 0.3824 625,708
Sep 26 2024 0.445 0.0041 0.93% 0.444 0.45 0.4367 101,106
Sep 25 2024 0.4409 -0.0002 -0.05% 0.46 0.46 0.43 132,030
Sep 24 2024 0.4411 -0.0045 -1.01% 0.459 0.46 0.4373 188,318
Sep 23 2024 0.4456 -0.0644 -12.63% 0.4676 0.4799 0.4325 173,845

Your Recent History

AMEX
PZG
Paramount Gold and Silver
BIT
NSCIT5427876
SIT Societa Italiana Tra...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads