Paramount Gold and Silver Corp Historical Data - PZG | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
AMEX
Paramount Gold and Silver Corp (PZG)
Paramount Gold and Silver Corp (PZG) Historical

Paramount Gold and Silver Corp (PZG)

0.4405

0.0033

(0.75%)

Closed April 26 4:00PM

Delayed by 15 minutes

0.455

0.0145

(3.29%)

After Hours: 6:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	1.11111111111	0.45	0.4562	0.430051	75032	0.44159346	CS
4	0.0451	11.0026835814	0.4099	0.51	0.398	295169	0.43918645	CS
12	0.0949	26.3537906137	0.3601	0.51	0.3	159975	0.40860622	CS
26	0.1669	57.9312738632	0.2881	0.51	0.2881	144022	0.38399943	CS
52	0.1175	34.8148148148	0.3375	0.51	0.24	195049	0.34305175	CS
156	-0.595	-56.6666666667	1.05	1.1	0.24	322896	0.67192707	CS
260	-0.386	-45.8977407848	0.841	1.59	0.24	252755	0.77955169	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084200	0.4405	0.0033	0.75	0.4318	0.45	0.4318	62687
1713997800	0.4372	-0.0052	-1.18	0.4409	0.4424	0.430051	25390
1713911400	0.4424	0.0024	0.55	0.4464	0.4561	0.4345	60660
1713825000	0.44	-0.0031	-0.70	0.44	0.448	0.44	83744
1713565800	0.4431	0.0021	0.48	0.4405	0.4562	0.4325	151402
1713479400	0.441	-0.004	-0.90	0.45	0.4529	0.437625	53963
1713393000	0.445	0.0103	2.37	0.441	0.4548	0.440101	63390
1713306600	0.4347	-0.0166	-3.68	0.4486	0.455	0.42	237845
1713220200	0.4513	-0.0088	-1.91	0.464	0.4841	0.4481	230248
1712961000	0.4601	-0.0098	-2.09	0.4794	0.51	0.4524	656034
1712874600	0.4699	0.0115	2.51	0.465	0.471	0.459	150422
1712788200	0.4584	-0.0095	-2.03	0.462	0.4623	0.4394	138921
1712701800	0.4679	0.0107	2.34	0.464	0.468	0.46	153583
1712615400	0.4572	-0.0028	-0.61	0.4896	0.4896	0.433	152738
1712356200	0.46	0.0174	3.93	0.45	0.48	0.45	404669
1712269800	0.4426	-0.0174	-3.78	0.464	0.464	0.4322	182337
1712183400	0.46	0.0229	5.24	0.439	0.467	0.43501	397353
1712097000	0.4371	-0.0029	-0.66	0.44	0.476	0.4315	567237
1712010600	0.44	0.0344	8.48	0.42	0.448	0.4198	478495
1711665000	0.4056	0.0037	0.92	0.4099	0.419	0.398	1419772
1711578600	0.4019	0.0169	4.39	0.381	0.4019	0.381	50786
1711492200	0.385	-0.0203	-5.01	0.404	0.418	0.385	70626
1711405800	0.4053	-0.0046	-1.12	0.402	0.4199	0.3999	245528
1711146600	0.4099	0.0199	5.10	0.394	0.4099	0.3902	86441
1711060200	0.39	-0.0049	-1.24	0.395	0.399	0.3851	71562
1710973800	0.3948999	0.0101	2.62	0.389	0.398	0.3834	21244
1710887400	0.3847999	-0.0013	-0.34	0.398	0.406	0.3847999	51259
1710801000	0.3861	-0.0189	-4.67	0.3929	0.4	0.3861	99979
1710541800	0.405	0.022	5.74	0.3931	0.408899	0.3832999	165443
1710455400	0.383	0.003	0.79	0.384	0.395	0.3802769	106625
1710369000	0.38	0.006	1.60	0.375	0.4	0.375	110462
1710282600	0.374	0.0041	1.11	0.391	0.397	0.359	170584
1710196200	0.3699	0.0107	2.98	0.3552	0.3889	0.3552	160385
1709940600	0.3592	0.0142001	4.12	0.34	0.37	0.3373	273078
1709854200	0.3449999	0.0029999	0.88	0.342	0.3449999	0.3338	44272
1709767800	0.342	0.009	2.70	0.336	0.3449999	0.3351	80619
1709681400	0.333	-0.0116	-3.37	0.3449999	0.3449999	0.3251	49825
1709595000	0.3446	0.016	4.87	0.32	0.3449999	0.318349	54297
1709335800	0.3286	0.0167	5.35	0.3121	0.3385	0.3	303068
1709249400	0.3119	-0.0201	-6.05	0.318	0.329999	0.31	115747
1709163000	0.332	0.0039	1.19	0.3201	0.3321	0.3163	63020
1709076600	0.3281	-0.0209	-5.99	0.3449999	0.349999	0.3106	267914
1708990200	0.349	0.0040001	1.16	0.34	0.349	0.34	41808
1708731000	0.3449999	-0.0151	-4.19	0.36	0.3609	0.3449999	146959
1708644600	0.3600999	0.0001	0.03	0.36	0.3639	0.36	50637
1708558200	0.36	-0.0024	-0.66	0.37	0.37	0.36	32150
1708471800	0.3624	-0.0036	-0.98	0.37	0.37	0.36	27508
1708126200	0.366	0.008	2.23	0.3565	0.366	0.3565	85468
1708039800	0.358	-0.0034	-0.94	0.362	0.3637	0.357149	31414
1707953400	0.3614	0.0086	2.44	0.3646	0.3685	0.3526	44980
1707867000	0.3528	0.0018	0.51	0.353	0.353	0.3526	50175
1707780600	0.351	-0.0182	-4.93	0.38	0.38	0.351	58905
1707521400	0.3691999	0.0203999	5.85	0.35	0.3691999	0.3487	47939
1707435000	0.3488	-0.0019	-0.54	0.352	0.352	0.3479999	23286
1707348600	0.3507	0.0007	0.20	0.35	0.353	0.3479999	64340
1707262200	0.35	0	0.00	0.354	0.355	0.35	27604
1707175800	0.35	-0.0031	-0.88	0.357	0.357	0.3494	31305
1706916600	0.3531	-0.002	-0.56	0.36	0.36	0.35	99239
1706830200	0.3551	-0.0049	-1.36	0.3600999	0.3628	0.3521	143882
1706743800	0.36	-0.0037	-1.02	0.364	0.364	0.36	63796
1706657400	0.3637	0.0087	2.45	0.3552	0.3668	0.3552	35171
1706571000	0.355	0	0.00	0.359	0.359	0.355	32161
1706311800	0.355	0	0.00	0.3555	0.3589	0.355	94281

Paramount Gold and Silver

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions