Home > Quotes > PZG > Historical Prices

Paramount Gold and Silver Corp. Historical Stock Prices

PZG 
$1.3606
*  
0.0306
  negative  
2.3%
Get PZG Alerts
*Delayed - data as of May 23, 2013 14:14 ET 
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    PZG Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
14:14  1.36  1.38  1.32  1.3606 256,998
05/22/2013 1.38 1.39 1.3 1.33 654,566
05/21/2013 1.38 1.39 1.32 1.34 478,199
05/20/2013 1.25 1.41 1.2 1.4 940,725
05/17/2013 1.38 1.4 1.26 1.27 973,331
05/16/2013 1.36 1.41 1.35 1.39 492,239
05/15/2013 1.38 1.44 1.35 1.38 571,396
05/14/2013 1.41 1.45 1.38 1.43 500,404
05/13/2013 1.41 1.44 1.4 1.41 375,237
05/10/2013 1.34 1.45 1.34 1.45 655,329
05/09/2013 1.42 1.45 1.38 1.38 567,375
05/08/2013 1.43 1.44 1.35 1.43 631,158
05/07/2013 1.5 1.525 1.36 1.42 948,941
05/06/2013 1.51 1.52 1.5 1.51 488,759
05/03/2013 1.53 1.585 1.5 1.51 562,551
05/02/2013 1.52 1.52 1.52 1.52 49,092
05/01/2013 1.55 1.55 1.5 1.5 906,071
04/30/2013 1.61 1.61 1.55 1.58 645,549
04/29/2013 1.59 1.63 1.58 1.62 536,182
04/26/2013 1.62 1.62 1.55 1.59 684,129
04/25/2013 1.57 1.64 1.53 1.61 1,049,048
04/24/2013 1.48 1.52 1.47 1.5 601,519
04/23/2013 1.5 1.5 1.44 1.46 759,037
04/22/2013 1.53 1.58 1.46 1.48 946,980
04/19/2013 1.57 1.58 1.46 1.47 993,006
04/18/2013 1.49 1.55 1.44 1.55 1,145,784
04/17/2013 1.61 1.61 1.44 1.46 2,057,615
04/16/2013 1.62 1.79 1.6 1.61 1,489,664
04/15/2013 1.75 1.8 1.49 1.56 3,186,781
04/12/2013 1.92 1.99 1.87 1.88 1,135,913
04/11/2013 1.97 2 1.96 1.97 447,954
04/10/2013 2.06 2.1 1.96 1.97 805,007
04/09/2013 2.03 2.14 2.02 2.04 566,511
04/08/2013 2.05 2.1 2.01 2.03 344,131
04/05/2013 2.02 2.07 1.98 2.05 461,771
04/04/2013 1.95 2 1.91 1.97 762,173
04/03/2013 2.08 2.09 1.93 1.97 1,436,342
04/02/2013 2.15 2.16 2.09 2.09 895,865
04/01/2013 2.23 2.25 2.16 2.17 750,823
03/28/2013 2.25 2.25 2.21 2.23 401,715
03/27/2013 2.21 2.26 2.17 2.23 1,036,308
03/26/2013 2.17 2.19 2.13 2.16 539,761
03/25/2013 2.18 2.2 2.13 2.16 676,446
03/22/2013 2.28 2.28 2.17 2.18 469,912
03/21/2013 2.22 2.29 2.21 2.28 686,375
03/20/2013 2.22 2.22 2.15 2.22 517,603
03/19/2013 2.11 2.22 2.1 2.19 753,978
03/18/2013 2.22 2.22 2.11 2.11 727,666
03/15/2013 2.16 2.18 2.1 2.16 2,523,546
03/14/2013 2.12 2.14 2.05 2.14 563,448
03/13/2013 2.19 2.2 2.07 2.09 1,035,674
03/12/2013 2.12 2.19 2.07 2.18 1,805,614
03/11/2013 2.03 2.09 1.98 2.03 660,753
03/08/2013 1.98 2.04 1.96 2.04 665,652
03/07/2013 2.01 2.02 1.95 1.98 522,863
03/06/2013 1.97 2 1.89 1.99 1,385,925
03/05/2013 2.01 2.02 1.94 1.95 618,133
03/04/2013 2.08 2.1 1.95 1.96 1,039,752
03/01/2013 2.06 2.1 2.03 2.06 728,203
02/28/2013 2.13 2.13 2 2.01 722,316
02/27/2013 2.09 2.09 2.04 2.07 488,019
02/26/2013 2.04 2.1 2.01 2.09 384,845
02/25/2013 2.1 2.13 2.04 2.04 734,645
02/22/2013 2.05 2.11 2.01 2.06 659,904
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.