Paramount Gold and Silver Corp. Historical Stock Prices

PZG 
$1.12
*  
0.05
 negative 
4.27%
Get PZG Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  1.17  1.18  1.12  1.12 403,231
04/16/2014 1.18 1.18 1.12 1.12 403,231
04/15/2014 1.2 1.2 1.15 1.17 398,815
04/14/2014 1.2 1.24 1.17 1.22 473,984
04/11/2014 1.23 1.25 1.2 1.2 398,605
04/10/2014 1.29 1.33 1.24 1.24 441,463
04/09/2014 1.24 1.3 1.24 1.29 381,197
04/08/2014 1.25 1.29 1.23 1.26 434,893
04/07/2014 1.24 1.28 1.23 1.23 234,425
04/04/2014 1.34 1.34 1.25 1.25 433,536
04/03/2014 1.28 1.34 1.28 1.3 368,139
04/02/2014 1.26 1.35 1.22 1.33 815,407
04/01/2014 1.23 1.28 1.22 1.25 280,675
03/31/2014 1.3 1.3 1.23 1.23 611,980
03/28/2014 1.21 1.31 1.21 1.3 585,988
03/27/2014 1.24 1.26 1.17 1.24 841,802
03/26/2014 1.28 1.33 1.23 1.23 1,047,895
03/25/2014 1.28 1.33 1.25 1.33 357,771
03/24/2014 1.31 1.33 1.26 1.27 833,307
03/21/2014 1.38 1.4 1.27 1.37 3,428,780
03/20/2014 1.35 1.41 1.35 1.37 384,905
03/19/2014 1.42 1.44 1.365 1.37 664,589
03/18/2014 1.39 1.44 1.36 1.41 808,281
03/17/2014 1.36 1.44 1.36 1.4 1,316,073
03/14/2014 1.4 1.43 1.36 1.36 984,818
03/13/2014 1.35 1.43 1.35 1.39 605,053
03/12/2014 1.33 1.39 1.31 1.37 350,337
03/11/2014 1.33 1.4 1.32 1.32 494,331
03/10/2014 1.39 1.39 1.32 1.34 497,503
03/07/2014 1.43 1.43 1.38 1.4 442,061
03/06/2014 1.43 1.44 1.4 1.43 459,618
03/05/2014 1.38 1.43 1.35 1.42 616,551
03/04/2014 1.35 1.4 1.32 1.38 837,884
03/03/2014 1.4 1.4 1.33 1.34 510,945
02/28/2014 1.39 1.4 1.34 1.35 434,439
02/27/2014 1.35 1.4 1.32 1.35 542,780
02/26/2014 1.38 1.38 1.34 1.36 421,574
02/25/2014 1.43 1.45 1.35 1.37 408,522
02/24/2014 1.45 1.45 1.41 1.42 615,803
02/21/2014 1.41 1.43 1.32 1.4 847,624
02/20/2014 1.33 1.42 1.33 1.42 624,427
02/19/2014 1.41 1.45 1.31 1.32 968,255
02/18/2014 1.44 1.48 1.38 1.45 1,248,045
02/14/2014 1.39 1.46 1.37 1.42 1,140,981
02/13/2014 1.3 1.37 1.2998 1.37 821,012
02/12/2014 1.38 1.39 1.25 1.32 949,072
02/11/2014 1.3 1.42 1.27 1.39 1,297,687
02/10/2014 1.23 1.28 1.22 1.27 1,481,919
02/07/2014 1.12 1.21 1.12 1.2 698,501
02/06/2014 1.17 1.23 1.1 1.13 628,073
02/05/2014 1.24 1.26 1.15 1.17 1,269,161
02/04/2014 1.21 1.23 1.18 1.23 727,774
02/03/2014 1.2 1.23 1.17 1.19 1,007,904
01/31/2014 1.15 1.24 1.15 1.19 876,992
01/30/2014 1.15 1.2 1.12 1.2 761,408
01/29/2014 1.14 1.16 1.09 1.15 902,116
01/28/2014 1.01 1.07 1.01 1.05 746,870
01/27/2014 1.12 1.14 1.03 1.04 758,761
01/24/2014 1.22 1.23 1.12 1.13 890,069
01/23/2014 1.18 1.24 1.16 1.17 801,547
01/22/2014 1.2 1.25 1.15 1.17 1,124,899
01/21/2014 1.16 1.21 1.14 1.2 1,154,090
01/17/2014 1.12 1.17 1.07 1.15 1,339,289
01/16/2014 1.01 1.06 1 1.06 943,900
01/15/2014 0.94 0.99 0.93 0.99 822,225
01/14/2014 0.915 0.97 0.91 0.9328 1,091,279
01/13/2014 0.88 0.8998 0.846 0.897 849,349
01/10/2014 0.78 0.879 0.78 0.8749 1,226,023
01/09/2014 0.83 0.847 0.78 0.79 757,025
01/08/2014 0.835 0.85 0.82 0.82 450,775
01/07/2014 0.86 0.86 0.825 0.8419 616,027
01/06/2014 0.87 0.88 0.86 0.86 333,786
01/03/2014 0.89 0.9092 0.86 0.8657 609,907
01/02/2014 0.95 0.96 0.89 0.8956 737,291
12/31/2013 0.882 0.95 0.8125 0.9318 2,110,415
12/30/2013 0.91 0.93 0.88 0.8898 1,115,985
12/27/2013 0.91 0.92 0.895 0.907 669,498
12/26/2013 0.93 0.96 0.904 0.9139 566,210
12/24/2013 0.91 0.96 0.91 0.9383 445,742
12/23/2013 0.93 0.9794 0.91 0.9189 436,504
12/20/2013 0.93 0.96 0.91 0.94 3,132,832
12/19/2013 0.94 0.948 0.91 0.92 781,469
12/18/2013 0.95 1 0.94 0.94 786,179
12/17/2013 0.99 1.02 0.95 0.95 867,299
12/16/2013 0.98 1.03 0.98 1 697,019
12/13/2013 0.98 1.02 0.98 0.98 467,853
12/12/2013 0.98 0.995 0.97 0.98 465,796
12/11/2013 1.02 1.02 0.9838 0.99 630,406
12/10/2013 1.08 1.08 1.01 1.01 842,963
12/09/2013 1.01 1.08 0.99 1.08 854,719
12/06/2013 1.06 1.09 1 1.01 687,041
12/05/2013 1.07 1.1 1.05 1.05 406,841
12/04/2013 1.06 1.09 1.05 1.08 483,869
12/03/2013 1.08 1.1 1.05 1.05 636,431
12/02/2013 1.16 1.16 1.07 1.09 574,237
11/29/2013 1.13 1.17 1.1 1.16 462,822
11/27/2013 1.1 1.13 1.05 1.1 982,541
11/26/2013 1.15 1.16 1.1 1.1 845,570
11/25/2013 1.11 1.18 1.11 1.17 444,149
11/22/2013 1.15 1.18 1.1 1.12 544,214
11/21/2013 1.18 1.2 1.12 1.15 796,474
11/20/2013 1.19 1.22 1.15 1.19 498,709
11/19/2013 1.2 1.22 1.18 1.19 241,370
11/18/2013 1.2 1.23 1.19 1.2 431,190
11/15/2013 1.21 1.23 1.19 1.2 319,428
11/14/2013 1.2 1.24 1.2 1.22 302,111
11/13/2013 1.2 1.22 1.195 1.2 444,476
11/12/2013 1.24 1.25 1.2 1.2 263,973
11/11/2013 1.25 1.26 1.2 1.24 206,280
11/08/2013 1.2 1.26 1.17 1.26 623,054
11/07/2013 1.23 1.26 1.2 1.2 297,400
11/06/2013 1.21 1.23 1.2 1.21 359,230
11/05/2013 1.18 1.21 1.18 1.2 363,646
11/04/2013 1.21 1.22 1.18 1.19 456,707
11/01/2013 1.22 1.24 1.19 1.23 904,517
10/31/2013 1.25 1.26 1.21 1.21 840,810
10/30/2013 1.31 1.34 1.25 1.26 365,050
10/29/2013 1.3 1.33 1.27 1.3 493,239
10/28/2013 1.38 1.42 1.3 1.31 539,912
10/25/2013 1.36 1.39 1.32 1.37 491,308
10/24/2013 1.33 1.38 1.33 1.38 352,183
10/23/2013 1.34 1.385 1.29 1.32 466,690
10/22/2013 1.27 1.36 1.26 1.36 1,244,678
10/21/2013 1.28 1.28 1.24 1.25 340,958
10/18/2013 1.3 1.31 1.24 1.29 489,769
10/17/2013 1.28 1.31 1.2699 1.28 501,030
10/16/2013 1.23 1.28 1.23 1.24 258,550
10/15/2013 1.25 1.26 1.24 1.24 280,830
10/14/2013 1.28 1.28 1.25 1.27 283,455
10/11/2013 1.25 1.28 1.24 1.28 374,024
10/10/2013 1.28 1.29 1.24 1.28 524,176
10/09/2013 1.28 1.29 1.26 1.27 435,552
10/08/2013 1.28 1.32 1.28 1.29 358,278
10/07/2013 1.27 1.315 1.26 1.3 274,152
10/04/2013 1.29 1.3 1.26 1.28 332,638
10/03/2013 1.29 1.32 1.26 1.3 272,061
10/02/2013 1.27 1.32 1.25 1.3 471,259
10/01/2013 1.28 1.28 1.25 1.28 516,648
09/30/2013 1.25 1.31 1.25 1.29 337,685
09/27/2013 1.25 1.3 1.25 1.26 278,695
09/26/2013 1.28 1.32 1.25 1.25 275,354
09/25/2013 1.26 1.32 1.2599 1.29 485,167
09/24/2013 1.3 1.32 1.24 1.26 777,936
09/23/2013 1.32 1.35 1.285 1.32 405,641
09/20/2013 1.45 1.48 1.275 1.32 3,130,881
09/19/2013 1.45 1.5 1.39 1.42 919,569
09/18/2013 1.32 1.45 1.27 1.44 1,022,008
09/17/2013 1.32 1.36 1.29 1.32 359,140
09/16/2013 1.25 1.41 1.24 1.33 743,378
09/13/2013 1.3 1.3 1.23 1.24 556,583
09/12/2013 1.29 1.295 1.24 1.26 865,744
09/11/2013 1.29 1.35 1.27 1.29 567,528
09/10/2013 1.32 1.321 1.28 1.29 634,183
09/09/2013 1.41 1.44 1.31 1.32 703,416
09/06/2013 1.44 1.44 1.39 1.41 286,880
09/05/2013 1.43 1.45 1.37 1.39 550,000
09/04/2013 1.44 1.46 1.41 1.44 425,950
09/03/2013 1.55 1.59 1.43 1.46 760,339
08/30/2013 1.57 1.57 1.51 1.52 374,434
08/29/2013 1.51 1.61 1.49 1.61 580,999
08/28/2013 1.57 1.62 1.51 1.52 408,761
08/27/2013 1.72 1.72 1.54 1.56 1,041,570
08/26/2013 1.63 1.72 1.625 1.69 663,128
08/23/2013 1.61 1.65 1.58 1.63 487,104
08/22/2013 1.55 1.61 1.55 1.61 379,678
08/21/2013 1.61 1.61 1.53 1.55 342,043
08/20/2013 1.55 1.61 1.54 1.61 398,589
08/19/2013 1.56 1.65 1.53 1.53 764,443
08/16/2013 1.62 1.63 1.56 1.57 587,185
08/15/2013 1.58 1.63 1.55 1.62 714,037
08/14/2013 1.53 1.61 1.5 1.61 718,873
08/13/2013 1.5 1.54 1.39 1.53 730,185
08/12/2013 1.42 1.49 1.4 1.49 600,760
08/09/2013 1.33 1.41 1.33 1.38 380,173
08/08/2013 1.28 1.35 1.26 1.33 472,626
08/07/2013 1.23 1.3 1.22 1.28 287,294
08/06/2013 1.28 1.281 1.25 1.26 321,759
08/05/2013 1.35 1.359 1.27 1.28 383,131
08/02/2013 1.38 1.41 1.34 1.34 232,946
08/01/2013 1.39 1.419 1.34 1.39 385,759
07/31/2013 1.41 1.42 1.36 1.42 628,862
07/30/2013 1.4 1.43 1.35 1.42 601,642
07/29/2013 1.45 1.48 1.4 1.4 665,633
07/26/2013 1.44 1.51 1.41 1.48 314,929
07/25/2013 1.42 1.535 1.42 1.53 733,228
07/24/2013 1.51 1.52 1.36 1.41 784,305
07/23/2013 1.49 1.51 1.44 1.51 729,499
07/22/2013 1.4 1.5 1.4 1.49 1,093,412
07/19/2013 1.31 1.39 1.29 1.39 449,086
07/18/2013 1.35 1.354 1.28 1.31 336,064
07/17/2013 1.4 1.41 1.3 1.33 706,668
07/16/2013 1.29 1.425 1.26 1.39 731,335
07/15/2013 1.27 1.31 1.21 1.28 659,712
07/12/2013 1.28 1.29 1.26 1.29 599,171
07/11/2013 1.25 1.29 1.23 1.29 625,648
07/10/2013 1.15 1.2 1.12 1.2 469,445
07/09/2013 1.15 1.17 1.14 1.17 398,170
07/08/2013 1.18 1.2 1.1 1.14 671,637
07/05/2013 1.13 1.17 1.07 1.17 764,990
07/03/2013 1.12 1.17 1.12 1.13 231,089
07/02/2013 1.16 1.19 1.12 1.12 559,734
07/01/2013 1.23 1.249 1.15 1.19 597,719
06/28/2013 1.07 1.19 1.06 1.19 1,706,474
06/27/2013 1.06 1.1 1.04 1.07 973,967
06/26/2013 1.12 1.15 1.05 1.05 1,193,737
06/25/2013 1.21 1.24 1.145 1.17 658,909
06/24/2013 1.21 1.25 1.11 1.19 1,508,966
06/21/2013 1.33 1.36 1.2 1.22 3,221,845
06/20/2013 1.36 1.4 1.31 1.32 1,364,417
06/19/2013 1.45 1.47 1.37 1.4 654,967
06/18/2013 1.36 1.45 1.31 1.44 751,835
06/17/2013 1.37 1.42 1.29 1.36 1,097,288
06/14/2013 1.44 1.47 1.36 1.36 440,796
06/13/2013 1.35 1.49 1.31 1.48 664,672
06/12/2013 1.41 1.44 1.34 1.35 653,070
06/11/2013 1.47 1.47 1.4 1.4 421,142
06/10/2013 1.41 1.55 1.4 1.5 589,145
06/07/2013 1.39 1.46 1.39 1.41 479,904
06/06/2013 1.43 1.46 1.39 1.42 671,935
06/05/2013 1.57 1.57 1.44 1.44 580,221
06/04/2013 1.68 1.68 1.55 1.55 637,733
06/03/2013 1.51 1.71 1.485 1.68 1,248,267
05/31/2013 1.49 1.5 1.42 1.5 1,035,217
05/30/2013 1.41 1.5 1.41 1.5 535,978
05/29/2013 1.38 1.45 1.36 1.44 660,514
05/28/2013 1.34 1.39 1.32 1.38 598,557
05/24/2013 1.32 1.34 1.31 1.34 194,459
05/23/2013 1.36 1.38 1.32 1.36 414,785
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
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.

Research your brokers before you trade


Want to trade FX?