Quantcast

Paramount Gold Nevada Corp. Common Stock Historical Stock Prices

PZG 
$0.95
*  
0.08
9.2%
Get PZG Alerts
*Delayed - data as of Mar. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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 0.9135 0.95 0.87 0.95 8,729
03/15/2019 0.926 0.9473 0.87 0.87 18,496
03/14/2019 0.93 0.95 0.92 0.95 15,137
03/13/2019 0.95 0.98 0.92 0.92 22,898
03/12/2019 0.94 0.9447 0.9177 0.93 8,032
03/11/2019 0.9032 0.95 0.9 0.93 11,612
03/08/2019 0.9199 0.92 0.9032 0.9032 14,151
03/07/2019 0.8937 0.9117 0.8937 0.9107 8,887
03/06/2019 0.8904 0.9243 0.8904 0.9017 11,912
03/05/2019 0.901 0.9247 0.8903 0.897 10,798
03/04/2019 0.92 0.94 0.9 0.927 28,325
03/01/2019 0.954 0.954 0.9188 0.9188 19,932
02/28/2019 0.9119 0.9795 0.9119 0.9538 4,815
02/27/2019 0.9328 0.98 0.91 0.921 15,668
02/26/2019 0.932 0.9651 0.93 0.9364 6,911
02/25/2019 0.93 0.9506 0.92 0.94 32,325
02/22/2019 0.96 1 0.9484 0.956 21,691
02/21/2019 0.96 0.9852 0.95 0.9729 13,359
02/20/2019 0.96 1 0.952 0.96 26,397
02/19/2019 0.92 0.99 0.92 0.96 31,721
02/15/2019 0.9412 0.98 0.9163 0.9163 17,731
02/14/2019 0.985 0.985 0.9551 0.9551 36,990
02/13/2019 1.01 1.01 0.9633 1 18,222
02/12/2019 1.03 1.03 0.9819 0.9819 13,375
02/11/2019 1.01 1.0251 0.98 1.01 23,347
02/08/2019 0.99 1 0.96 0.98 37,374
02/07/2019 0.95 0.98 0.95 0.9547 13,321
02/06/2019 0.98 0.9915 0.95 0.95 9,477
02/05/2019 0.96 1 0.96 0.99 25,703
02/04/2019 0.97 0.98 0.9575 0.9751 6,251
02/01/2019 1.01 1.01 0.98 1 18,698
01/31/2019 0.9785 1.01 0.9776 1.01 41,994
01/30/2019 0.9 0.9495 0.9 0.9495 18,307
01/29/2019 0.9159 0.92 0.9107 0.92 8,043
01/28/2019 0.93 0.93 0.91 0.92 15,264
01/25/2019 0.93 0.93 0.91 0.925 13,053
01/24/2019 0.92 0.9205 0.9 0.9205 3,581
01/23/2019 0.927 0.93 0.9 0.9 7,538
01/22/2019 0.9 0.9099 0.9 0.9 17,605
01/18/2019 0.916 0.93 0.907 0.9114 17,910
01/17/2019 0.92 0.93 0.9021 0.9021 3,913
01/16/2019 0.93 0.93 0.8945 0.91 34,401
01/15/2019 0.94 0.9727 0.92 0.93 34,243
01/14/2019 0.99 0.99 0.9305 0.932 24,338
01/11/2019 1.01 1.01 0.98 0.99 11,862
01/10/2019 1.04 1.04 0.99 0.99 35,389
01/09/2019 1 1.035 0.96 1.02 31,560
01/08/2019 0.94 0.96 0.94 0.96 2,464
01/07/2019 0.9354 0.96 0.9265 0.94 35,677
01/04/2019 0.9 0.93 0.9 0.92 18,427
01/03/2019 0.87 0.925 0.8401 0.925 20,886
01/02/2019 0.825 0.87 0.81 0.865 29,051
12/31/2018 0.8502 0.8749 0.83 0.83 67,069
12/28/2018 0.83 0.86 0.83 0.8502 44,079
12/27/2018 0.85 0.87 0.83 0.83 40,429
12/26/2018 0.87 0.8801 0.85 0.85 33,919
12/24/2018 0.872 0.88 0.8605 0.8605 22,204
12/21/2018 0.89 0.9 0.86 0.87 12,884
12/20/2018 0.87 0.905 0.87 0.89 38,537
12/19/2018 0.871 0.9174 0.85 0.88 42,007
12/18/2018 0.92 0.92 0.87 0.87 49,401
12/17/2018 0.91 0.92 0.862 0.89 22,259
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for PZG



Research Brokers before you trade

Want to trade FX?

Smart Portfolio