PZG - Paramount Gold Nevada Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20171.251.291.251.251.2523,100
Dec 13, 20171.231.271.231.241.2454,100
Dec 12, 20171.291.291.241.251.2557,100
Dec 11, 20171.281.321.271.291.2940,600
Dec 08, 20171.251.281.221.281.2811,300
Dec 07, 20171.221.251.221.241.2442,400
Dec 06, 20171.231.271.231.271.2760,200
Dec 05, 20171.251.281.201.281.28106,100
Dec 04, 20171.281.291.251.291.2924,700
Dec 01, 20171.261.291.251.291.2943,000
Nov 30, 20171.321.321.261.271.2726,100
Nov 29, 20171.331.341.271.331.3365,400
Nov 28, 20171.351.431.311.321.32260,100
Nov 27, 20171.251.351.231.351.35279,900
Nov 24, 20171.211.251.211.251.2510,600
Nov 22, 20171.221.241.201.211.2155,600
Nov 21, 20171.211.251.211.221.2292,700
Nov 20, 20171.251.251.191.221.2252,700
Nov 17, 20171.211.231.191.231.2376,600
Nov 16, 20171.181.221.181.211.2133,300
Nov 15, 20171.181.201.181.191.1934,700
Nov 14, 20171.191.221.191.211.2165,100
Nov 13, 20171.291.291.181.191.19102,300
Nov 10, 20171.231.261.201.201.20101,900
Nov 09, 20171.201.221.171.201.2048,200
Nov 08, 20171.201.251.201.201.2033,600
Nov 07, 20171.231.251.181.211.2155,700
Nov 06, 20171.271.271.201.241.2441,100
Nov 03, 20171.201.271.191.241.2421,100
Nov 02, 20171.231.241.201.211.2126,700
Nov 01, 20171.211.261.161.201.20159,900
Oct 31, 20171.211.221.191.211.2130,800
Oct 30, 20171.231.261.211.221.2246,500
Oct 27, 20171.231.251.211.241.2430,800
Oct 26, 20171.241.241.211.221.2236,800
Oct 25, 20171.241.261.191.241.2480,900
Oct 24, 20171.271.291.231.241.2480,400
Oct 23, 20171.251.291.191.281.28110,500
Oct 20, 20171.301.301.221.261.2668,600
Oct 19, 20171.251.321.201.311.31124,400
Oct 18, 20171.311.311.231.271.27110,900
Oct 17, 20171.271.321.271.301.3068,300
Oct 16, 20171.361.361.261.261.26257,800
Oct 13, 20171.371.371.301.301.3098,200
Oct 12, 20171.351.351.321.331.3324,100
Oct 11, 20171.381.381.321.361.3646,600
Oct 10, 20171.381.391.301.361.36205,900
Oct 09, 20171.371.411.311.381.38131,200
Oct 06, 20171.381.391.301.361.36205,200
Oct 05, 20171.431.441.361.361.36110,500
Oct 04, 20171.501.501.421.421.4296,900
Oct 03, 20171.421.501.411.461.4683,500
Oct 02, 20171.641.641.561.571.5719,600
Sep 29, 20171.601.601.571.571.579,100
Sep 28, 20171.571.641.571.581.584,000
Sep 27, 20171.611.691.561.571.5750,400
Sep 26, 20171.701.701.601.701.706,100
Sep 25, 20171.701.711.631.691.6931,400
Sep 22, 20171.651.701.571.701.7044,500
Sep 21, 20171.631.671.561.601.6044,700
Sep 20, 20171.761.761.601.671.6723,800
Sep 19, 20171.711.771.681.721.7226,600
Sep 18, 20171.531.701.531.691.6956,500
Sep 15, 20171.761.771.421.421.4241,800
Sep 14, 20171.751.771.701.751.7541,400
Sep 13, 20171.751.771.721.771.7771,800
Sep 12, 20171.781.781.711.771.7740,100
Sep 11, 20171.721.801.721.781.7839,700
Sep 08, 20171.741.761.701.741.7446,600
Sep 07, 20171.751.781.731.781.78161,100
Sep 06, 20171.771.771.671.721.72124,100
Sep 05, 20171.581.791.581.751.75146,900
Sep 01, 20171.521.601.511.581.5871,200
Aug 31, 20171.581.581.511.531.5349,900
Aug 30, 20171.521.571.471.531.5324,400
Aug 29, 20171.531.581.471.501.5058,100
Aug 28, 20171.561.581.511.511.5144,900
Aug 25, 20171.511.561.491.561.5629,300
Aug 24, 20171.521.541.521.521.5218,600
Aug 23, 20171.531.551.531.541.546,700
Aug 22, 20171.521.541.521.531.5313,000
Aug 21, 20171.541.561.531.551.5520,800
Aug 18, 20171.551.561.531.551.5528,600
Aug 17, 20171.531.551.491.551.5585,000
Aug 16, 20171.481.491.441.491.4915,000
Aug 15, 20171.421.491.421.451.4520,400
Aug 14, 20171.501.501.421.441.4441,200
Aug 11, 20171.451.461.431.441.447,100
Aug 10, 20171.461.481.411.461.4622,300
Aug 09, 20171.441.441.391.401.4028,400
Aug 08, 20171.441.441.391.441.4428,800
Aug 07, 20171.441.481.411.451.4524,700
Aug 04, 20171.411.501.401.461.4630,900
Aug 03, 20171.401.441.401.411.4140,000
Aug 02, 20171.501.501.411.411.4120,000
Aug 01, 20171.501.511.461.471.478,100
Jul 31, 20171.451.511.451.511.5114,800
Jul 28, 20171.491.491.451.491.4924,500
Jul 27, 20171.501.551.461.491.4921,900
Jul 26, 20171.461.571.451.501.5013,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...