Paramount Gold and Silver Corp (PZG)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0348 | -7.40740740741 | 0.4698 | 0.47 | 0.4222 | 84621 | 0.4381622 | CS |
| 4 | 0.0233 | 5.65946077241 | 0.4117 | 0.49 | 0.406 | 86683 | 0.45102457 | CS |
| 12 | 0.0124 | 2.93421675343 | 0.4226 | 0.69 | 0.406 | 261228 | 0.51755599 | CS |
| 26 | 0.059 | 15.6914893617 | 0.376 | 0.69 | 0.3 | 203792 | 0.47022984 | CS |
| 52 | 0.1135 | 35.3032659409 | 0.3215 | 0.69 | 0.27 | 165023 | 0.41730832 | CS |
| 156 | -0.467 | -51.7738359202 | 0.902 | 1.1 | 0.24 | 333568 | 0.65132323 | CS |
| 260 | -0.545 | -55.612244898 | 0.98 | 1.59 | 0.24 | 263464 | 0.76722473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 0.433 | 0.0031 | 0.72 | 0.428 | 0.44 | 0.428 | 81206 |
| 1721687400 | 0.4299 | -0.0011 | -0.26 | 0.43 | 0.4444 | 0.4226 | 75569 |
| 1721428200 | 0.431 | -0.0084 | -1.91 | 0.4302 | 0.4465 | 0.4222 | 79273 |
| 1721341800 | 0.4394 | -0.015599 | -3.43 | 0.45 | 0.4549 | 0.436 | 90103 |
| 1721255400 | 0.454999 | -0.005042 | -1.10 | 0.4698 | 0.47 | 0.4451 | 91348 |
| 1721169000 | 0.460041 | -0.014859 | -3.13 | 0.484 | 0.484 | 0.4565 | 167565 |
| 1721082600 | 0.4749 | -0.014 | -2.86 | 0.49 | 0.49 | 0.47 | 70533 |
| 1720823400 | 0.4889 | 0.0138 | 2.90 | 0.484 | 0.4889 | 0.47 | 51831 |
| 1720737000 | 0.4751 | -0.0036 | -0.75 | 0.4851 | 0.49 | 0.4751 | 77005 |
| 1720650600 | 0.4787 | 0.0167 | 3.61 | 0.4451 | 0.49 | 0.4451 | 185769 |
| 1720564200 | 0.462 | -0.0055 | -1.18 | 0.46 | 0.4715 | 0.453 | 69874 |
| 1720477800 | 0.4675 | 0.0275 | 6.25 | 0.45 | 0.48 | 0.4444 | 148759 |
| 1720218600 | 0.44 | 0.0182 | 4.31 | 0.4328 | 0.44 | 0.4181 | 97827 |
| 1720040640 | 0.4218 | 0.0115 | 2.80 | 0.4351 | 0.4351 | 0.4190999 | 55148 |
| 1719959400 | 0.4103 | -0.0187 | -4.36 | 0.428 | 0.429 | 0.4103 | 91139 |
| 1719873000 | 0.429 | 0.029 | 7.25 | 0.4079999 | 0.432 | 0.4079999 | 58281 |
| 1719613800 | 0.4 | -0.0184 | -4.40 | 0.4351 | 0.4351 | 0.4 | 67830 |
| 1719527400 | 0.4184 | 0.0083 | 2.02 | 0.4236 | 0.429 | 0.4102 | 41013 |
| 1719441000 | 0.4101 | 0.0041 | 1.01 | 0.4117 | 0.4234 | 0.406 | 22240 |
| 1719354600 | 0.406 | -0.006 | -1.46 | 0.4139 | 0.4298 | 0.406 | 110500 |
| 1719268200 | 0.412 | -0.0171 | -3.99 | 0.4329 | 0.439 | 0.412 | 338358 |
| 1719009000 | 0.4291 | 0.0037 | 0.87 | 0.4297 | 0.4479 | 0.412 | 368803 |
| 1718922600 | 0.4254 | 0.0129 | 3.13 | 0.4117 | 0.448 | 0.4117 | 134479 |
| 1718749800 | 0.4125 | -0.0275 | -6.25 | 0.436 | 0.436 | 0.4101 | 193169 |
| 1718663400 | 0.44 | -0.0109 | -2.42 | 0.4442 | 0.4589 | 0.43 | 165099 |
| 1718404200 | 0.4509 | 0.0098 | 2.22 | 0.4443 | 0.4588 | 0.4412 | 66465 |
| 1718317800 | 0.4411 | -0.0189 | -4.11 | 0.4613 | 0.4741 | 0.440201 | 86150 |
| 1718231400 | 0.46 | -0.0057 | -1.22 | 0.4657 | 0.4737 | 0.453 | 84063 |
| 1718145000 | 0.4657 | 0.0127 | 2.80 | 0.453 | 0.477 | 0.453 | 80915 |
| 1718058600 | 0.453 | -0.0194 | -4.11 | 0.4764 | 0.484 | 0.4204 | 227858 |
| 1717799400 | 0.4724 | -0.0047 | -0.99 | 0.476 | 0.497399 | 0.469 | 108545 |
| 1717713000 | 0.4771 | 0.0056 | 1.19 | 0.4875 | 0.5115 | 0.471 | 118136 |
| 1717626600 | 0.4715 | -0.0012 | -0.25 | 0.4751 | 0.4991 | 0.4711 | 138225 |
| 1717540200 | 0.4727 | -0.0373 | -7.31 | 0.509 | 0.509 | 0.47 | 240562 |
| 1717453800 | 0.51 | -0.0048 | -0.93 | 0.52 | 0.537 | 0.5028 | 270660 |
| 1717194600 | 0.5148 | 0.0123001 | 2.45 | 0.5068 | 0.538 | 0.505 | 211498 |
| 1717108200 | 0.5024999 | -0.0092 | -1.80 | 0.5109 | 0.5349 | 0.5 | 274139 |
| 1717021800 | 0.5117 | -0.0105 | -2.01 | 0.5239 | 0.529 | 0.5082 | 158672 |
| 1716935400 | 0.5222 | 0.0472 | 9.94 | 0.4945 | 0.55 | 0.4945 | 522372 |
| 1716589800 | 0.475 | 0.0152 | 3.31 | 0.4401 | 0.48 | 0.4401 | 127198 |
| 1716503400 | 0.4598 | 0.0117 | 2.61 | 0.4673 | 0.476 | 0.4492 | 232099 |
| 1716417000 | 0.4481 | -0.0349 | -7.23 | 0.5 | 0.5002 | 0.4099999 | 475373 |
| 1716330600 | 0.483 | -0.0025 | -0.51 | 0.485 | 0.53 | 0.4775 | 567003 |
| 1716244200 | 0.4855 | -0.0233 | -4.58 | 0.5279 | 0.5506 | 0.4855 | 424248 |
| 1715985000 | 0.5088 | -0.1178 | -18.80 | 0.6798 | 0.6798999 | 0.5088 | 1267482 |
| 1715898600 | 0.6266 | -0.0054 | -0.85 | 0.6541 | 0.6899999 | 0.62 | 861338 |
| 1715812200 | 0.632 | 0.022 | 3.61 | 0.59 | 0.65 | 0.584 | 1559723 |
| 1715725800 | 0.61 | 0.0505 | 9.03 | 0.58 | 0.628 | 0.5699999 | 1262838 |
| 1715639400 | 0.5595 | 0.1125 | 25.17 | 0.44 | 0.61 | 0.4261 | 1572334 |
| 1715380200 | 0.447 | -0.013 | -2.83 | 0.479 | 0.479 | 0.44 | 84735 |
| 1715293800 | 0.46 | 0.028 | 6.48 | 0.438 | 0.4745 | 0.4355 | 312247 |
| 1715207400 | 0.432 | 0.006 | 1.41 | 0.426 | 0.4414 | 0.426 | 33447 |
| 1715121000 | 0.426 | -0.0018 | -0.42 | 0.4399 | 0.45 | 0.426 | 46690 |
| 1715034600 | 0.4278 | -0.0017 | -0.40 | 0.456 | 0.456 | 0.4278 | 87629 |
| 1714775400 | 0.4295 | 0.0177 | 4.30 | 0.4113 | 0.4305 | 0.4113 | 55527 |
| 1714689000 | 0.4118 | -0.0021 | -0.51 | 0.4163 | 0.4201 | 0.4099999 | 54043 |
| 1714602600 | 0.4139 | 0.0048 | 1.17 | 0.4226 | 0.4264 | 0.4114 | 92579 |
| 1714516200 | 0.4091 | -0.02155 | -5.00 | 0.43 | 0.4459 | 0.406 | 290579 |
| 1714429800 | 0.43065 | -0.01315 | -2.96 | 0.4478 | 0.4478 | 0.43 | 86736 |
| 1714170600 | 0.4438 | 0.0033 | 0.75 | 0.445 | 0.4489 | 0.441 | 40168 |
| 1714084200 | 0.4405 | 0.0033 | 0.75 | 0.4318 | 0.45 | 0.4318 | 62686 |
| 1713997800 | 0.4372 | -0.0052 | -1.18 | 0.4409 | 0.4424 | 0.430051 | 25390 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
