Paramount Gold Nevada Corp. Historical Stock Prices

PZG 
$1.08
*  
0.01
0.92%
Get PZG Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading PZG now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    PZG After Hours
 
 
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: 1 Year, From 04-FEB-2015 TO 04-FEB-2016

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  1.07  1.08  1.01  1.08 7,084
02/04/2016 1.09 1.1 1.04 1.09 34,257
02/03/2016 1.0096 1.09 0.9933 1.08 41,436
02/02/2016 0.9999 1.02 0.9901 1.02 5,459
02/01/2016 1.04 1.04 1 1 11,107
01/29/2016 1.0022 1.05 1 1 27,826
01/28/2016 1.05 1.05 1.0101 1.0101 3,748
01/27/2016 0.99 1.04 0.99 1.04 12,071
01/26/2016 1.04 1.04 0.99 0.99 31,293
01/25/2016 1.01 1.04 0.99 1.01 11,124
01/22/2016 1.03 1.04 1.01 1.04 2,121
01/21/2016 1.02 1.05 0.961 1.03 52,846
01/20/2016 1.03 1.06 1.01 1.06 35,950
01/19/2016 1.03 1.0599 1.01 1.03 9,221
01/15/2016 1.02 1.07 1.02 1.05 13,519
01/14/2016 1.07 1.07 1.03 1.07 12,464
01/13/2016 1.08 1.08 1.01 1.04 7,131
01/12/2016 1.05 1.12 1.0201 1.0295 22,765
01/11/2016 1.05 1.09 1.019 1.05 50,065
01/08/2016 1.1 1.1 1.07 1.08 27,569
01/07/2016 1.1634 1.19 1.1398 1.1481 29,728
01/06/2016 1.17 1.19 1.14 1.16 37,318
01/05/2016 1.11 1.15 1.07 1.11 4,185
01/04/2016 1.05 1.17 1.05 1.06 13,964
12/31/2015 1.08 1.14 1.04 1.04 36,226
12/30/2015 1.08 1.13 1.03 1.04 17,674
12/29/2015 1.16 1.22 1.07 1.08 27,010
12/28/2015 1.11 1.17 1.1 1.13 12,023
12/24/2015 1.19 1.19 1.14 1.16 6,121
12/23/2015 1.15 1.21 1.1101 1.16 10,928
12/22/2015 1.1 1.19 1.1 1.15 17,301
12/21/2015 1.167 1.18 1.12 1.13 10,186
12/18/2015 1.19 1.24 1.07 1.19 198,201
12/17/2015 1.11 1.22 1.01 1.08 37,774
12/16/2015 1.074 1.11 1 1.1 68,107
12/15/2015 1.01 1.1199 0.9998 1.06 27,494
12/14/2015 1.21 1.22 0.93 0.9801 121,266
12/11/2015 1.26 1.27 1.2 1.21 21,985
12/10/2015 1.2 1.28 1.2 1.28 86,954
12/09/2015 1.16 1.38 1.01 1.3096 193,359
12/08/2015 1.05 1.08 1.01 1.02 21,985
12/07/2015 1.13 1.15 1.06 1.06 18,418
12/04/2015 1.1 1.12 1.0939 1.12 21,334
12/03/2015 1.05 1.1 1.05 1.1 5,332
12/02/2015 1.07 1.0799 1.06 1.06 23,352
12/01/2015 1.09 1.12 1.07 1.07 5,354
11/30/2015 1.08 1.1 1.07 1.07 14,975
11/27/2015 1.08 1.1 1.08 1.09 16,142
11/25/2015 1.11 1.12 1.09 1.09 23,449
11/24/2015 1.112 1.18 1.112 1.12 7,180
11/23/2015 1.119 1.14 1.08 1.1 7,081
11/20/2015 1.1297 1.14 1.1 1.1199 14,382
11/19/2015 1.12 1.15 1.08 1.1 17,206
11/18/2015 1.15 1.15 1.091 1.15 6,131
11/17/2015 1.2 1.2 1.1401 1.18 5,935
11/16/2015 1.19 1.2 1.15 1.2 2,666
11/13/2015 1.1 1.18 1.09 1.16 12,970
11/12/2015 1.1 1.15 1.1 1.109 13,831
11/11/2015 1.2 1.2 1.12 1.12 26,862
11/10/2015 1.2 1.22 1.1701 1.18 7,403
11/09/2015 1.17 1.24 1.17 1.2 7,991
11/06/2015 1.18 1.24 1.17 1.19 32,267
11/05/2015 1.21 1.25 1.21 1.25 709
11/04/2015 1.2 1.22 1.2 1.21 10,540
11/03/2015 1.26 1.264 1.2001 1.22 14,021
11/02/2015 1.15 1.3 1.15 1.25 108,175
10/30/2015 1.18 1.18 1.09 1.1 43,901
10/29/2015 1.08 1.1801 1.08 1.18 37,091
10/28/2015 1.14 1.1692 1.08 1.12 115,359
10/27/2015 1.21 1.21 1.17 1.17 13,897
10/26/2015 1.19 1.2 1.1515 1.19 11,023
10/23/2015 1.2 1.2 1.1401 1.1612 9,210
10/22/2015 1.19 1.2 1.1601 1.2 11,631
10/21/2015 1.18 1.21 1.18 1.2 4,037
10/20/2015 1.14 1.18 1.14 1.1401 1,382
10/19/2015 1.16 1.188 1.14 1.14 9,638
10/16/2015 1.211 1.25 1.13 1.19 27,016
10/15/2015 1.2 1.26 1.19 1.25 5,058
10/14/2015 1.22 1.27 1.1501 1.27 41,823
10/13/2015 1.16 1.2 1.16 1.19 10,774
10/12/2015 1.2 1.2 1.16 1.17 34,398
10/09/2015 1.17 1.2 1.13 1.17 16,030
10/08/2015 1.19 1.19 1.12 1.15 28,239
10/07/2015 1.22 1.22 1.15 1.15 24,022
10/06/2015 1.18 1.22 1.17 1.18 18,672
10/05/2015 1.18 1.18 1.13 1.15 2,891
10/02/2015 1.13 1.18 1.12 1.12 33,180
10/01/2015 1.14 1.16 1.12 1.12 14,204
09/30/2015 1.13 1.18 1.13 1.14 14,272
09/29/2015 1.12 1.15 1.12 1.15 5,661
09/28/2015 1.18 1.22 1.12 1.14 18,636
09/25/2015 1.18 1.23 1.16 1.22 14,468
09/24/2015 1.12 1.23 1.12 1.1964 27,412
09/23/2015 1.15 1.28 1.12 1.12 33,152
09/22/2015 1.19 1.2 1.161 1.1884 14,321
09/21/2015 1.21 1.25 1.17 1.23 12,685
09/18/2015 1.22 1.26 1.16 1.25 21,287
09/17/2015 1.27 1.31 1.15 1.2368 54,561
09/16/2015 1.26 1.308 1.26 1.29 13,105
09/15/2015 1.24 1.26 1.24 1.26 4,736
09/14/2015 1.26 1.32 1.2 1.24 16,852
09/11/2015 1.22 1.28 1.2 1.24 19,076
09/10/2015 1.2 1.29 1.18 1.26 6,005
09/09/2015 1.21 1.2199 1.15 1.1918 11,410
09/08/2015 1.21 1.24 1.1501 1.1501 25,070
09/04/2015 1.22 1.24 1.22 1.24 4,665
09/03/2015 1.23 1.24 1.19 1.1984 6,200
09/02/2015 1.3 1.34 1.14 1.21 45,488
09/01/2015 1.3 1.341 1.25 1.3 21,722
08/31/2015 1.3 1.3201 1.24 1.31 20,687
08/28/2015 1.2 1.33 1.2 1.3 29,223
08/27/2015 1.215 1.24 1.19 1.2 15,481
08/26/2015 1.179 1.2 1.12 1.16 33,350
08/25/2015 1.3 1.31 1.17 1.1701 57,723
08/24/2015 1.29 1.3 1.19 1.28 32,786
08/21/2015 1.26 1.33 1.24 1.27 13,679
08/20/2015 1.286 1.33 1.28 1.32 7,960
08/19/2015 1.38 1.38 1.2 1.3 19,242
08/18/2015 1.28 1.34 1.25 1.28 12,637
08/17/2015 1.26 1.37 1.26 1.32 13,613
08/14/2015 1.349 1.35 1.29 1.35 5,632
08/13/2015 1.35 1.39 1.2906 1.35 9,959
08/12/2015 1.39 1.39 1.33 1.39 30,087
08/11/2015 1.29 1.39 1.29 1.35 15,622
08/10/2015 1.24 1.3 1.17 1.24 31,684
08/07/2015 1.29 1.3395 1.16 1.17 37,129
08/06/2015 1.25 1.32 1.19 1.28 44,786
08/05/2015 1.38 1.39 1.11 1.11 34,282
08/04/2015 1.35 1.45 1.35 1.41 8,881
08/03/2015 1.44 1.4811 1.3901 1.43 13,334
07/31/2015 1.41 1.49 1.38 1.49 54,539
07/30/2015 1.5 1.5 1.37 1.47 22,968
07/29/2015 1.39 1.5 1.3801 1.5 26,880
07/28/2015 1.3 1.4895 1.3 1.44 66,126
07/27/2015 1.27 1.37 1.27 1.3 41,345
07/24/2015 1.14 1.28 1.13 1.28 127,317
07/23/2015 1.19 1.2764 1.14 1.16 83,294
07/22/2015 1.19 1.29 1.14 1.24 70,201
07/21/2015 1.1 1.2 1.1 1.2 50,425
07/20/2015 1.24 1.24 1.05 1.17 124,692
07/17/2015 1.48 1.484 1.28 1.31 118,140
07/16/2015 1.49 1.49 1.46 1.46 31,982
07/15/2015 1.51 1.51 1.48 1.49 22,109
07/14/2015 1.51 1.54 1.5 1.5 21,326
07/13/2015 1.55 1.55 1.5 1.5 16,171
07/10/2015 1.57 1.57 1.51 1.53 35,689
07/09/2015 1.53 1.55 1.5 1.55 18,536
07/08/2015 1.5 1.56 1.5 1.51 17,180
07/07/2015 1.54 1.58 1.51 1.54 42,758
07/06/2015 1.54 1.58 1.52 1.57 63,678
07/02/2015 1.53 1.55 1.51 1.54 10,716
07/01/2015 1.52 1.56 1.51 1.53 28,836
06/30/2015 1.53 1.6 1.52 1.53 23,416
06/29/2015 1.6 1.6 1.51 1.51 24,808
06/26/2015 1.53 1.58 1.51 1.54 17,099
06/25/2015 1.55 1.59 1.51 1.55 62,488
06/24/2015 1.55 1.58 1.53 1.55 24,356
06/23/2015 1.51 1.55 1.51 1.52 32,680
06/22/2015 1.57 1.5714 1.5 1.52 74,916
06/19/2015 1.57 1.57 1.55 1.55 23,001
06/18/2015 1.55 1.6 1.53 1.59 48,029
06/17/2015 1.53 1.58 1.53 1.54 41,065
06/16/2015 1.55 1.59 1.5 1.5616 70,865
06/15/2015 1.52 1.59 1.5001 1.54 64,651
06/12/2015 1.5 1.58 1.5 1.55 85,908
06/11/2015 1.6 1.6 1.5 1.51 27,928
06/10/2015 1.51 1.6 1.5 1.6 116,044
06/09/2015 1.49 1.5 1.48 1.48 39,183
06/08/2015 1.48 1.53 1.48 1.49 32,659
06/05/2015 1.52 1.55 1.48 1.48 73,163
06/04/2015 1.539 1.56 1.51 1.51 27,469
06/03/2015 1.54 1.59 1.52 1.52 98,207
06/02/2015 1.53 1.56 1.51 1.52 56,409
06/01/2015 1.61 1.62 1.51 1.56 97,270
05/29/2015 1.59 1.6 1.55 1.6 21,010
05/28/2015 1.51 1.65 1.5 1.5801 128,709
05/27/2015 1.53 1.6 1.51 1.57 69,445
05/26/2015 1.6 1.61 1.52 1.53 66,611
05/22/2015 1.58 1.6 1.57 1.58 52,435
05/21/2015 1.62 1.64 1.58 1.59 59,126
05/20/2015 1.62 1.66 1.6 1.63 62,720
05/19/2015 1.64 1.66 1.6 1.66 56,920
05/18/2015 1.62 1.69 1.61 1.66 44,315
05/15/2015 1.66 1.66 1.6 1.62 45,376
05/14/2015 1.64 1.67 1.6 1.6 139,480
05/13/2015 1.56 1.66 1.56 1.61 63,858
05/12/2015 1.56 1.62 1.56 1.56 29,340
05/11/2015 1.54 1.62 1.54 1.59 27,398
05/08/2015 1.56 1.6 1.5401 1.56 71,420
05/07/2015 1.56 1.59 1.52 1.57 67,247
05/06/2015 1.66 1.69 1.53 1.61 196,042
05/05/2015 1.68 1.73 1.64 1.64 123,672
05/04/2015 1.74 1.74 1.7 1.74 46,162
05/01/2015 1.7 1.75 1.68 1.75 74,642
04/30/2015 1.68 1.73 1.67 1.73 126,708
04/29/2015 1.65 1.74 1.65 1.73 119,853
04/28/2015 1.71 1.73 1.65 1.68 169,188
04/27/2015 1.73 1.76 1.65 1.69 247,695
04/24/2015 1.71 1.76 1.62 1.71 148,605
04/23/2015 1.7 1.76 1.67 1.69 153,199
04/22/2015 1.73 1.77 1.66 1.71 238,970
04/21/2015 1.59 1.75 1.59 1.75 300,368
04/20/2015 1.82 1.85 1.55 1.59 903,343
04/17/2015 2.01 2.09 1.95 2 34,061
04/16/2015 1.76 2.08 1.74 1.95 33,504
04/15/2015 1.66 1.86 1.66 1.8 53,776
04/14/2015 1.8 1.9 1.71 1.71 84,252
04/13/2015 1.5 1.75 1.5 1.7 112,889
04/10/2015 3.25 3.25 1.31 1.4 248,282
*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?