EQUITIES END MIXED; WALMART, HOME DEPOT SURGE

Meme stocks rally, crude oil sinks in volatile trading for U.S. market

Paramount Gold Nevada Corp. (PZG)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

0.4006

-0.0194

(-4.62%)

At close: 04:00PM EDT

0.4173

+0.02

(+4.17%)

After hours:

04:16PM EDT

Time Period:

Aug 16, 2021 - Aug 16, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2022	0.4400	0.4400	0.3950	0.4006	0.4006	193,917
Aug 15, 2022	0.4110	0.4400	0.4100	0.4200	0.4200	153,100
Aug 12, 2022	0.4290	0.4440	0.4250	0.4350	0.4350	24,800
Aug 11, 2022	0.4310	0.4440	0.4250	0.4290	0.4290	238,200
Aug 10, 2022	0.4410	0.4510	0.4200	0.4310	0.4310	127,600
Aug 09, 2022	0.4420	0.4700	0.4420	0.4500	0.4500	43,700
Aug 08, 2022	0.4390	0.4800	0.4000	0.4420	0.4420	493,200
Aug 05, 2022	0.4600	0.4700	0.4410	0.4650	0.4650	74,700
Aug 04, 2022	0.4500	0.4700	0.4260	0.4700	0.4700	117,400
Aug 03, 2022	0.4440	0.4440	0.4300	0.4350	0.4350	96,900
Aug 02, 2022	0.4400	0.4600	0.4400	0.4430	0.4430	61,000
Aug 01, 2022	0.4310	0.4600	0.4300	0.4430	0.4430	59,100
Jul 29, 2022	0.4400	0.4500	0.4200	0.4350	0.4350	66,600
Jul 28, 2022	0.4700	0.4700	0.4300	0.4400	0.4400	68,600
Jul 27, 2022	0.4280	0.4450	0.4260	0.4360	0.4360	31,600
Jul 26, 2022	0.4230	0.4360	0.4130	0.4250	0.4250	69,100
Jul 25, 2022	0.4280	0.4450	0.4100	0.4230	0.4230	57,500
Jul 22, 2022	0.4180	0.4500	0.4180	0.4350	0.4350	82,300
Jul 21, 2022	0.4150	0.4350	0.4100	0.4350	0.4350	106,900
Jul 20, 2022	0.4230	0.4370	0.4140	0.4150	0.4150	130,600
Jul 19, 2022	0.4400	0.4500	0.4200	0.4230	0.4230	108,400
Jul 18, 2022	0.4470	0.4620	0.4160	0.4400	0.4400	216,200
Jul 15, 2022	0.4450	0.4450	0.4100	0.4450	0.4450	120,000
Jul 14, 2022	0.4500	0.4500	0.4050	0.4290	0.4290	195,500
Jul 13, 2022	0.4650	0.4650	0.4400	0.4490	0.4490	140,400
Jul 12, 2022	0.4450	0.4900	0.4300	0.4600	0.4600	505,500
Jul 11, 2022	0.4550	0.4700	0.4350	0.4450	0.4450	193,300
Jul 08, 2022	0.4730	0.4800	0.4400	0.4600	0.4600	174,500
Jul 07, 2022	0.4400	0.4700	0.4200	0.4650	0.4650	210,900
Jul 06, 2022	0.4800	0.4800	0.4400	0.4430	0.4430	159,200
Jul 05, 2022	0.4260	0.4760	0.4260	0.4500	0.4500	535,700
Jul 01, 2022	0.4520	0.4730	0.4110	0.4400	0.4400	687,300
Jun 30, 2022	0.4650	0.4800	0.4000	0.4400	0.4400	244,000
Jun 29, 2022	0.4750	0.4980	0.4650	0.4660	0.4660	175,300
Jun 28, 2022	0.4900	0.5300	0.4800	0.4900	0.4900	195,300
Jun 27, 2022	0.5000	0.5300	0.4850	0.4940	0.4940	177,300
Jun 24, 2022	0.4700	0.5000	0.4700	0.4700	0.4700	233,800
Jun 23, 2022	0.4700	0.4900	0.4650	0.4660	0.4660	140,800
Jun 22, 2022	0.4850	0.4980	0.4700	0.4870	0.4870	83,700
Jun 21, 2022	0.5000	0.5000	0.4710	0.4780	0.4780	170,800
Jun 17, 2022	0.5300	0.5400	0.4900	0.4900	0.4900	151,100
Jun 16, 2022	0.4700	0.5500	0.4700	0.4990	0.4990	581,100
Jun 15, 2022	0.5000	0.5100	0.4600	0.4700	0.4700	174,100
Jun 14, 2022	0.4920	0.5020	0.4600	0.4750	0.4750	181,400
Jun 13, 2022	0.5470	0.5470	0.4550	0.5070	0.5070	198,000
Jun 10, 2022	0.5000	0.5550	0.4700	0.5350	0.5350	461,600
Jun 09, 2022	0.5200	0.5200	0.4850	0.4900	0.4900	73,500
Jun 08, 2022	0.5300	0.5300	0.5000	0.5190	0.5190	81,900
Jun 07, 2022	0.5200	0.5250	0.5040	0.5100	0.5100	112,200
Jun 06, 2022	0.5010	0.5390	0.5000	0.5200	0.5200	23,800
Jun 03, 2022	0.5390	0.5450	0.5250	0.5400	0.5400	15,400
Jun 02, 2022	0.5190	0.5500	0.5100	0.5450	0.5450	63,900
Jun 01, 2022	0.5100	0.5250	0.5000	0.5090	0.5090	63,400
May 31, 2022	0.5100	0.5370	0.4950	0.5100	0.5100	67,400
May 27, 2022	0.5400	0.5410	0.5100	0.5250	0.5250	81,600
May 26, 2022	0.4720	0.5700	0.4700	0.5100	0.5100	91,200
May 25, 2022	0.4800	0.5000	0.4620	0.4900	0.4900	48,000
May 24, 2022	0.4780	0.4980	0.4500	0.4980	0.4980	203,000
May 23, 2022	0.5000	0.5000	0.4700	0.4770	0.4770	96,000
May 20, 2022	0.5200	0.5200	0.4500	0.4700	0.4700	369,500
May 19, 2022	0.4950	0.5300	0.4910	0.5200	0.5200	324,000
May 18, 2022	0.4940	0.5500	0.4940	0.5000	0.5000	179,000
May 17, 2022	0.4980	0.5180	0.4900	0.5000	0.5000	30,800
May 16, 2022	0.5150	0.5200	0.4910	0.5000	0.5000	138,000
May 13, 2022	0.5100	0.5400	0.4900	0.5150	0.5150	104,700
May 12, 2022	0.4900	0.5620	0.4800	0.4900	0.4900	288,700
May 11, 2022	0.5200	0.5300	0.5000	0.5060	0.5060	170,600
May 10, 2022	0.5500	0.5800	0.5220	0.5380	0.5380	206,300
May 09, 2022	0.5800	0.5800	0.5400	0.5410	0.5410	228,900
May 06, 2022	0.5710	0.6000	0.5500	0.6000	0.6000	217,800
May 05, 2022	0.6040	0.6100	0.5850	0.5940	0.5940	85,700
May 04, 2022	0.5940	0.6300	0.5700	0.6120	0.6120	117,000
May 03, 2022	0.5720	0.6060	0.5720	0.6060	0.6060	48,700
May 02, 2022	0.5800	0.5900	0.5700	0.5760	0.5760	199,100
Apr 29, 2022	0.5710	0.6050	0.5710	0.5950	0.5950	118,000
Apr 28, 2022	0.5900	0.5920	0.5700	0.5770	0.5770	130,500
Apr 27, 2022	0.5810	0.6100	0.5810	0.5980	0.5980	172,900
Apr 26, 2022	0.6000	0.6000	0.5700	0.5810	0.5810	336,600
Apr 25, 2022	0.6200	0.6200	0.5700	0.5770	0.5770	363,100
Apr 22, 2022	0.6500	0.6500	0.6190	0.6330	0.6330	161,100
Apr 21, 2022	0.6600	0.6780	0.6320	0.6520	0.6520	207,700
Apr 20, 2022	0.6800	0.6800	0.6400	0.6630	0.6630	205,500
Apr 19, 2022	0.6800	0.6960	0.6610	0.6890	0.6890	374,300
Apr 18, 2022	0.6600	0.7200	0.6500	0.6840	0.6840	1,020,000
Apr 14, 2022	0.6500	0.6600	0.6200	0.6300	0.6300	324,400
Apr 13, 2022	0.6280	0.6420	0.6010	0.6400	0.6400	321,200
Apr 12, 2022	0.6210	0.6400	0.6000	0.6100	0.6100	320,100
Apr 11, 2022	0.6390	0.6540	0.6010	0.6090	0.6090	445,800
Apr 08, 2022	0.6300	0.6460	0.6200	0.6380	0.6380	228,200
Apr 07, 2022	0.6300	0.7080	0.6250	0.6300	0.6300	1,272,000
Apr 06, 2022	0.6500	0.6600	0.6300	0.6300	0.6300	243,400
Apr 05, 2022	0.6600	0.6750	0.6400	0.6500	0.6500	354,700
Apr 04, 2022	0.6550	0.6650	0.6300	0.6600	0.6600	346,000
Apr 01, 2022	0.6520	0.6650	0.6200	0.6400	0.6400	590,300
Mar 31, 2022	0.6830	0.6890	0.6510	0.6510	0.6510	742,800
Mar 30, 2022	0.6960	0.7200	0.6750	0.6900	0.6900	503,000
Mar 29, 2022	0.6810	0.7400	0.6400	0.6900	0.6900	1,411,500
Mar 28, 2022	0.7400	0.7700	0.6950	0.7080	0.7080	1,018,900
Mar 25, 2022	0.7560	0.7800	0.7250	0.7480	0.7480	510,000
Mar 24, 2022	0.7210	0.8050	0.7070	0.8050	0.8050	1,668,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,269.97+89.37(+0.44%)

S&P 5004,305.20+8.06(+0.19%)

DOW34,152.01+239.61(+0.71%)

CAD/USD0.7787+0.0034(+0.4423%)

CRUDE OIL86.85-2.56(-2.86%)

BTC-CAD30,752.41-321.94(-1.04%)

EQUITIES END MIXED; WALMART, HOME DEPOT SURGE

Paramount Gold Nevada Corp. (PZG)

S&P/TSX
20,269.97
+89.37(+0.44%)

S&P 500
4,305.20
+8.06(+0.19%)

DOW
34,152.01
+239.61(+0.71%)

CAD/USD
0.7787
+0.0034(+0.4423%)

CRUDE OIL
86.85
-2.56(-2.86%)

BTC-CAD
30,752.41
-321.94(-1.04%)