Paramount Gold and Silver Corp (PZG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.729927007299 | 0.685 | 0.78 | 0.6801 | 404781 | 0.70905343 | CS |
| 4 | 0.07 | 11.2903225806 | 0.62 | 0.78 | 0.5582 | 448564 | 0.64369501 | CS |
| 12 | 0.275 | 66.265060241 | 0.415 | 0.78 | 0.3611 | 315833 | 0.56203587 | CS |
| 26 | 0.31 | 81.5789473684 | 0.38 | 0.78 | 0.3201 | 270926 | 0.47620092 | CS |
| 52 | 0.2049 | 42.2387136673 | 0.4851 | 0.78 | 0.312 | 195660 | 0.45568422 | CS |
| 156 | 0.2349 | 51.6150296638 | 0.4551 | 0.78 | 0.24 | 182499 | 0.40479779 | CS |
| 260 | -0.52 | -42.9752066116 | 1.21 | 1.59 | 0.24 | 286790 | 0.71081409 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273000 | 0.6907 | -0.0323 | -4.47 | 0.74 | 0.7573 | 0.6824 | 423355 |
| 1752186600 | 0.723 | 0.0129 | 1.82 | 0.71 | 0.7399 | 0.71 | 410540 |
| 1752100200 | 0.7101 | -0.0009 | -0.13 | 0.74 | 0.74 | 0.6899999 | 357528 |
| 1752013800 | 0.711 | 0.0239 | 3.48 | 0.7 | 0.78 | 0.6871 | 526517 |
| 1751927400 | 0.6871 | -0.0329 | -4.57 | 0.685 | 0.716 | 0.6801 | 324537 |
| 1751576640 | 0.72 | 0.0425 | 6.27 | 0.6899999 | 0.7292999 | 0.6775 | 227013 |
| 1751495400 | 0.6775 | 0.0275 | 4.23 | 0.68 | 0.6879999 | 0.64995 | 362681 |
| 1751409000 | 0.65 | 0.037 | 6.04 | 0.612 | 0.6699 | 0.612 | 362350 |
| 1751322600 | 0.613 | 0.0221 | 3.74 | 0.5648 | 0.6167 | 0.5582 | 282805 |
| 1751063400 | 0.5909 | -0.0264 | -4.28 | 0.5967 | 0.5999 | 0.581 | 141460 |
| 1750977000 | 0.6173 | 0.0154 | 2.56 | 0.6247 | 0.6247 | 0.594 | 143661 |
| 1750890600 | 0.6019 | 0.0012 | 0.20 | 0.6 | 0.6025 | 0.5818 | 93990 |
| 1750804200 | 0.6007 | 0.0007 | 0.12 | 0.6036 | 0.6116 | 0.5852 | 126168 |
| 1750717800 | 0.6 | -0.0204 | -3.29 | 0.6116 | 0.6303 | 0.6 | 178317 |
| 1750458600 | 0.6203999 | 0.0156999 | 2.60 | 0.6235 | 0.64 | 0.5858 | 918666 |
| 1750285800 | 0.6047 | -0.0053 | -0.87 | 0.6361 | 0.6457 | 0.6006 | 245622 |
| 1750199400 | 0.61 | -0.0112 | -1.80 | 0.6131 | 0.6292 | 0.61 | 201801 |
| 1750113000 | 0.6212 | -0.0028 | -0.45 | 0.6367 | 0.6398 | 0.6035 | 137209 |
| 1749853800 | 0.624 | 0.034 | 5.76 | 0.62 | 0.648 | 0.6 | 3033281 |
| 1749767400 | 0.59 | -0.0018 | -0.30 | 0.6048 | 0.6048 | 0.584 | 93078 |
| 1749681000 | 0.5918 | -0.0089 | -1.48 | 0.6007 | 0.6119 | 0.58 | 163849 |
| 1749594600 | 0.6007 | -0.0193 | -3.11 | 0.62 | 0.625 | 0.5799 | 359514 |
| 1749508200 | 0.62 | 0.0462 | 8.05 | 0.5639999 | 0.62 | 0.5639999 | 217302 |
| 1749249000 | 0.5738 | -0.0023 | -0.40 | 0.5786 | 0.5978 | 0.56785 | 172590 |
| 1749162600 | 0.5760999 | 0.0010999 | 0.19 | 0.58 | 0.5936 | 0.5521 | 206998 |
| 1749076200 | 0.575 | -0.0088 | -1.51 | 0.6 | 0.6036 | 0.5617 | 278414 |
| 1748989800 | 0.5838 | -0.0062 | -1.05 | 0.61 | 0.615 | 0.578 | 281029 |
| 1748903400 | 0.59 | 0.0359 | 6.48 | 0.558 | 0.638 | 0.558 | 559280 |
| 1748644200 | 0.5541 | -0.0049 | -0.88 | 0.55 | 0.559 | 0.55 | 100750 |
| 1748557800 | 0.559 | 0.039 | 7.50 | 0.511 | 0.575 | 0.511 | 400890 |
| 1748471400 | 0.52 | 0.006 | 1.17 | 0.528 | 0.528 | 0.508 | 112600 |
| 1748385000 | 0.514 | 0.024 | 4.90 | 0.49 | 0.5182 | 0.475 | 280659 |
| 1748039400 | 0.49 | 0.0079 | 1.64 | 0.4869 | 0.5301 | 0.483 | 516328 |
| 1747953000 | 0.4821 | -0.014 | -2.82 | 0.49 | 0.498 | 0.477 | 234740 |
| 1747866600 | 0.4961 | -0.0123 | -2.42 | 0.5 | 0.5088 | 0.491801 | 172291 |
| 1747780200 | 0.5084 | 0.0019001 | 0.38 | 0.52 | 0.52 | 0.4999 | 227645 |
| 1747693800 | 0.5064999 | 0.0264999 | 5.52 | 0.4656 | 0.52 | 0.4656 | 461257 |
| 1747434600 | 0.48 | 0.03 | 6.67 | 0.456 | 0.4838 | 0.4481 | 521880 |
| 1747348200 | 0.45 | 0.0038 | 0.85 | 0.4398 | 0.46 | 0.4398 | 310480 |
| 1747261800 | 0.4462 | -0.0098 | -2.15 | 0.45 | 0.4639 | 0.4462 | 109086 |
| 1747175400 | 0.456 | 0.016 | 3.64 | 0.44 | 0.456 | 0.432 | 126866 |
| 1747089000 | 0.44 | -0.03695 | -7.75 | 0.465 | 0.47 | 0.44 | 214871 |
| 1746829800 | 0.47695 | 0.007449 | 1.59 | 0.4823 | 0.4823 | 0.4718 | 97490 |
| 1746743400 | 0.469501 | -0.005499 | -1.16 | 0.48 | 0.4823 | 0.4621 | 139802 |
| 1746657000 | 0.475 | -0.0072 | -1.49 | 0.48 | 0.48 | 0.46565 | 231707 |
| 1746570600 | 0.4822 | 0.0202 | 4.37 | 0.475 | 0.4879 | 0.47 | 486880 |
| 1746484200 | 0.462 | 0.007 | 1.54 | 0.4652 | 0.482 | 0.455 | 502558 |
| 1746225000 | 0.455 | -0.0046 | -1.00 | 0.4565 | 0.49 | 0.4459 | 206042 |
| 1746138600 | 0.4596 | -0.0004 | -0.09 | 0.46 | 0.46 | 0.4357 | 167831 |
| 1746052200 | 0.46 | -0.0249 | -5.14 | 0.49 | 0.49 | 0.4569 | 229542 |
| 1745965800 | 0.4849 | 0.0399 | 8.97 | 0.45 | 0.4852 | 0.44 | 337456 |
| 1745879400 | 0.445 | 0.0266 | 6.36 | 0.4099999 | 0.4534 | 0.4099999 | 449677 |
| 1745620200 | 0.4184 | 0.0191 | 4.78 | 0.3983 | 0.42 | 0.3802 | 153656 |
| 1745533800 | 0.3993 | 0.0252 | 6.74 | 0.39 | 0.3993 | 0.3741 | 309324 |
| 1745447400 | 0.3741 | -0.0122 | -3.16 | 0.382 | 0.39 | 0.3610999 | 123578 |
| 1745361000 | 0.3863 | -0.0057 | -1.45 | 0.405 | 0.405 | 0.376 | 123759 |
| 1745274600 | 0.392 | 0.0052 | 1.34 | 0.415 | 0.419 | 0.3846 | 367482 |
| 1744929000 | 0.3868 | -0.0052 | -1.33 | 0.3985 | 0.4 | 0.3762 | 668334 |
| 1744842600 | 0.392 | 0.007 | 1.82 | 0.404 | 0.425 | 0.3701 | 1180280 |
| 1744756200 | 0.385 | -0.0061 | -1.56 | 0.394 | 0.394 | 0.3816 | 207511 |
| 1744669800 | 0.3911 | 0.0346 | 9.71 | 0.393 | 0.4 | 0.38 | 785290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
