Paramount Gold and Silver Corp. Historical Stock Prices

PZG 
$0.981
*  
0.029
2.87%
Get PZG Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading PZG now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.01  1.03  0.981  0.981 648,628
03/31/2015 0.99 1.02 0.98 1.01 895,524
03/30/2015 1.0296 1.0296 0.9621 0.99 570,120
03/27/2015 1.0395 1.1583 0.9999 1.0296 647,581
03/26/2015 1.089 1.1187 1.0246 1.0395 551,456
03/25/2015 1.1187 1.1187 1.0494 1.0692 759,219
03/24/2015 1.0593 1.1088 1.0593 1.1088 333,491
03/23/2015 1.0494 1.1286 1.0395 1.0593 1,180,653
03/20/2015 1.0098 1.1286 1.0098 1.0197 6,850,164
03/19/2015 1.0494 1.0692 1.0098 1.0098 450,481
03/18/2015 0.9603 1.0791 0.9509 1.0494 2,477,347
03/17/2015 0.9781 1.0395 0.9504 0.9602 757,551
03/16/2015 0.99 1.0692 0.9504 0.9821 1,084,473
03/13/2015 0.9504 0.9999 0.9207 0.9999 393,379
03/12/2015 0.9702 0.99 0.9405 0.9504 399,008
03/11/2015 0.9336 0.9801 0.864 0.9445 676,769
03/10/2015 0.9702 0.9781 0.8913 0.9504 776,324
03/09/2015 1.0494 1.0791 0.9494 0.978 987,913
03/06/2015 1.1583 1.1583 1.0395 1.0593 1,121,929
03/05/2015 1.1682 1.1979 1.1583 1.1682 441,531
03/04/2015 1.2078 1.2375 1.1484 1.188 642,193
03/03/2015 1.188 1.2672 1.188 1.1979 409,611
03/02/2015 1.1286 1.2078 1.1286 1.1979 773,148
02/27/2015 1.1385 1.2078 1.1088 1.1088 291,689
02/26/2015 1.1187 1.1682 1.1187 1.1187 371,015
02/25/2015 1.1088 1.1682 1.0989 1.1187 594,196
02/24/2015 1.1286 1.188 1.1088 1.1286 618,569
02/23/2015 1.1781 1.2177 1.1385 1.1385 434,387
02/20/2015 1.2474 1.2573 1.1682 1.1682 911,649
02/19/2015 1.386 1.386 1.2376 1.2573 1,240,709
02/18/2015 1.4058 1.4355 1.3662 1.4157 487,885
02/17/2015 1.3761 1.4553 1.3761 1.4058 712,150
02/13/2015 1.4652 1.5048 1.4454 1.4751 446,132
02/12/2015 1.4256 1.4652 1.4058 1.4553 609,076
02/11/2015 1.4256 1.4454 1.3761 1.4058 475,213
02/10/2015 1.4355 1.4454 1.3959 1.4355 665,234
02/09/2015 1.386 1.4553 1.386 1.4454 480,474
02/06/2015 1.3563 1.4157 1.3365 1.3811 574,715
02/05/2015 1.3365 1.4355 1.3068 1.4256 839,541
02/04/2015 1.2771 1.4256 1.2771 1.3464 1,419,783
02/03/2015 1.2672 1.3266 1.2276 1.287 908,447
02/02/2015 1.2177 1.2771 1.188 1.2573 825,370
01/30/2015 1.1583 1.2474 1.1558 1.2474 1,933,879
01/29/2015 1.1583 1.188 1.1088 1.1682 588,020
01/28/2015 1.2375 1.2573 1.1583 1.2276 785,552
01/27/2015 1.1979 1.2672 1.1979 1.2375 850,420
01/26/2015 1.1484 1.2375 1.1187 1.2375 895,588
01/23/2015 1.2573 1.2573 1.1682 1.1682 674,901
01/22/2015 1.2276 1.2771 1.2177 1.2672 913,619
01/21/2015 1.2276 1.2672 1.1831 1.2672 598,910
01/20/2015 1.1484 1.2672 1.1484 1.2474 1,328,339
01/16/2015 1.1187 1.1682 1.1088 1.1682 892,539
01/15/2015 1.0989 1.1286 1.089 1.1187 672,380
01/14/2015 1.1583 1.1583 1.0197 1.0692 991,713
01/13/2015 1.1979 1.2533 1.0989 1.1781 981,479
01/12/2015 1.1484 1.2375 1.1187 1.1979 1,700,373
01/09/2015 1.1286 1.1682 1.1039 1.1682 1,181,753
01/08/2015 1.089 1.1484 1.0791 1.089 828,007
01/07/2015 1.1286 1.1781 1.0791 1.1187 1,104,134
01/06/2015 1.0692 1.1583 1.0692 1.1583 1,615,688
01/05/2015 1.0098 1.0692 0.9999 1.0494 843,799
01/02/2015 0.99 1.0395 0.9613 1.0098 515,594
12/31/2014 0.99 1.0098 0.9722 1.0098 630,525
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?