STOCKS EXTEND VOLATILITY STREAK IN CHOPPY SESSION TO CLOSE LOWER

Investors had their eye on upbeat economic data alongside Wednesday's Federal Reserve update

Paramount Gold Nevada Corp. (PZG)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

0.6415

-0.0182

(-2.76%)

At close: 03:47PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 27, 2022	0.6548	0.6548	0.6300	0.6415	0.6415	61,070
Jan. 26, 2022	0.6590	0.6690	0.6120	0.6600	0.6600	90,000
Jan. 25, 2022	0.6300	0.6970	0.6180	0.6600	0.6600	46,200
Jan. 24, 2022	0.6610	0.6800	0.5330	0.6200	0.6200	482,200
Jan. 21, 2022	0.6900	0.7900	0.6700	0.6700	0.6700	1,069,900
Jan. 20, 2022	0.7470	0.7880	0.6800	0.6850	0.6850	2,195,800
Jan. 19, 2022	0.6800	0.7560	0.6720	0.7380	0.7380	197,700
Jan. 18, 2022	0.7000	0.7000	0.6800	0.6870	0.6870	79,200
Jan. 14, 2022	0.7000	0.7190	0.6800	0.7000	0.7000	28,300
Jan. 13, 2022	0.7000	0.7100	0.6900	0.7000	0.7000	53,600
Jan. 12, 2022	0.7100	0.7300	0.6900	0.7000	0.7000	69,300
Jan. 11, 2022	0.6900	0.7090	0.6740	0.7000	0.7000	44,000
Jan. 10, 2022	0.6700	0.6900	0.6700	0.6900	0.6900	133,800
Jan. 07, 2022	0.6610	0.7300	0.6610	0.6700	0.6700	81,500
Jan. 06, 2022	0.6900	0.7000	0.6600	0.6700	0.6700	107,400
Jan. 05, 2022	0.7020	0.7600	0.6810	0.6900	0.6900	82,000
Jan. 04, 2022	0.7300	0.7600	0.6920	0.6920	0.6920	96,000
Jan. 03, 2022	0.7200	0.7300	0.6900	0.7100	0.7100	42,600
Dec. 31, 2021	0.6910	0.7100	0.6770	0.6990	0.6990	73,000
Dec. 30, 2021	0.6690	0.6990	0.6610	0.6990	0.6990	65,600
Dec. 29, 2021	0.7200	0.7200	0.6550	0.6600	0.6600	232,700
Dec. 28, 2021	0.7300	0.7400	0.6850	0.6910	0.6910	123,000
Dec. 27, 2021	0.7200	0.7640	0.6900	0.7200	0.7200	1,101,200
Dec. 23, 2021	0.7450	0.7900	0.7450	0.7730	0.7730	34,000
Dec. 22, 2021	0.7600	0.7800	0.7510	0.7510	0.7510	47,300
Dec. 21, 2021	0.7900	0.8000	0.7500	0.7620	0.7620	106,300
Dec. 20, 2021	0.7700	0.7990	0.7600	0.7900	0.7900	49,700
Dec. 17, 2021	0.7900	0.7900	0.7600	0.7790	0.7790	108,200
Dec. 16, 2021	0.7400	0.8000	0.7400	0.7900	0.7900	186,900
Dec. 15, 2021	0.6710	0.7120	0.6500	0.7120	0.7120	185,400
Dec. 14, 2021	0.7000	0.7050	0.6700	0.6760	0.6760	61,000
Dec. 13, 2021	0.7400	0.7400	0.6900	0.7000	0.7000	171,600
Dec. 10, 2021	0.7000	0.7400	0.7000	0.7390	0.7390	82,300
Dec. 09, 2021	0.7290	0.7300	0.6720	0.6900	0.6900	100,000
Dec. 08, 2021	0.7260	0.7430	0.7070	0.7070	0.7070	41,400
Dec. 07, 2021	0.7100	0.7200	0.6900	0.7150	0.7150	77,300
Dec. 06, 2021	0.6930	0.7030	0.6700	0.7000	0.7000	67,400
Dec. 03, 2021	0.6910	0.7000	0.6800	0.6800	0.6800	35,300
Dec. 02, 2021	0.7000	0.7120	0.6900	0.7000	0.7000	48,300
Dec. 01, 2021	0.7200	0.7210	0.7000	0.7120	0.7120	44,900
Nov. 30, 2021	0.7900	0.7900	0.6620	0.7200	0.7200	205,900
Nov. 29, 2021	0.7700	0.7740	0.7500	0.7550	0.7550	67,800
Nov. 26, 2021	0.7700	0.7700	0.7500	0.7700	0.7700	43,000
Nov. 24, 2021	0.7400	0.7900	0.7400	0.7780	0.7780	50,900
Nov. 23, 2021	0.7600	0.8100	0.7420	0.7500	0.7500	176,000
Nov. 22, 2021	0.8000	0.8130	0.7950	0.7950	0.7950	100,600
Nov. 19, 2021	0.8100	0.8300	0.8060	0.8060	0.8060	73,800
Nov. 18, 2021	0.8400	0.8500	0.8060	0.8070	0.8070	57,000
Nov. 17, 2021	0.8150	0.8400	0.8150	0.8400	0.8400	20,500
Nov. 16, 2021	0.8500	0.8500	0.8050	0.8150	0.8150	86,000
Nov. 15, 2021	0.8420	0.8700	0.8200	0.8500	0.8500	62,300
Nov. 12, 2021	0.8780	0.8780	0.8400	0.8400	0.8400	114,000
Nov. 11, 2021	0.8500	0.8700	0.8420	0.8440	0.8440	98,100
Nov. 10, 2021	0.8700	0.8700	0.8420	0.8460	0.8460	133,600
Nov. 09, 2021	0.8500	0.8900	0.8400	0.8700	0.8700	94,500
Nov. 08, 2021	0.8500	0.8500	0.8300	0.8450	0.8450	50,100
Nov. 05, 2021	0.8000	0.8400	0.8000	0.8390	0.8390	93,400
Nov. 04, 2021	0.8200	0.8300	0.7970	0.8000	0.8000	72,700
Nov. 03, 2021	0.8300	0.8300	0.7950	0.8000	0.8000	95,500
Nov. 02, 2021	0.8700	0.8700	0.8200	0.8300	0.8300	57,200
Nov. 01, 2021	0.8200	0.8300	0.8010	0.8220	0.8220	117,000
Oct. 29, 2021	0.8500	0.8800	0.7900	0.8000	0.8000	116,100
Oct. 28, 2021	0.8900	0.8900	0.8200	0.8500	0.8500	75,400
Oct. 27, 2021	0.9100	0.9100	0.8510	0.8510	0.8510	121,000
Oct. 26, 2021	0.8600	0.9000	0.8500	0.8800	0.8800	116,200
Oct. 25, 2021	0.8500	0.8500	0.8300	0.8460	0.8460	36,000
Oct. 22, 2021	0.8300	0.8550	0.8200	0.8390	0.8390	43,900
Oct. 21, 2021	0.8100	0.8700	0.8100	0.8240	0.8240	64,600
Oct. 20, 2021	0.8300	0.8500	0.8200	0.8350	0.8350	25,200
Oct. 19, 2021	0.8200	0.8500	0.8000	0.8300	0.8300	116,900
Oct. 18, 2021	0.8500	0.8500	0.8160	0.8500	0.8500	16,500
Oct. 15, 2021	0.8700	0.8700	0.8400	0.8400	0.8400	27,300
Oct. 14, 2021	0.8900	0.9000	0.8500	0.8500	0.8500	57,100
Oct. 13, 2021	0.8500	0.9100	0.8400	0.8830	0.8830	172,700
Oct. 12, 2021	0.8460	0.8500	0.8350	0.8400	0.8400	19,600
Oct. 11, 2021	0.8400	0.8500	0.8130	0.8390	0.8390	18,200
Oct. 08, 2021	0.8500	0.8500	0.8050	0.8250	0.8250	30,200
Oct. 07, 2021	0.8300	0.8490	0.7830	0.8210	0.8210	86,400
Oct. 06, 2021	0.8290	0.8420	0.7880	0.8120	0.8120	39,200
Oct. 05, 2021	0.8000	0.8000	0.7730	0.7980	0.7980	27,800
Oct. 04, 2021	0.8200	0.8480	0.7970	0.8000	0.8000	37,100
Oct. 01, 2021	0.8400	0.8500	0.7930	0.8200	0.8200	116,200
Sep. 30, 2021	0.7700	0.8200	0.7700	0.8200	0.8200	38,900
Sep. 29, 2021	0.8100	0.8100	0.7700	0.7700	0.7700	40,600
Sep. 28, 2021	0.8100	0.8100	0.7810	0.7810	0.7810	50,300
Sep. 27, 2021	0.8000	0.8290	0.7930	0.8030	0.8030	16,800
Sep. 24, 2021	0.7900	0.8090	0.7900	0.8000	0.8000	59,500
Sep. 23, 2021	0.8200	0.8280	0.8000	0.8000	0.8000	43,600
Sep. 22, 2021	0.8340	0.8390	0.8000	0.8170	0.8170	39,300
Sep. 21, 2021	0.8000	0.8390	0.8000	0.8100	0.8100	54,800
Sep. 20, 2021	0.8000	0.8270	0.7840	0.8000	0.8000	102,400
Sep. 17, 2021	0.8350	0.8690	0.8040	0.8500	0.8500	100,100
Sep. 16, 2021	0.8400	0.8870	0.8300	0.8300	0.8300	73,100
Sep. 15, 2021	0.8590	0.8870	0.8300	0.8630	0.8630	49,400
Sep. 14, 2021	0.8300	0.8880	0.8300	0.8590	0.8590	54,100
Sep. 13, 2021	0.8600	0.9060	0.8500	0.8500	0.8500	1,933,300
Sep. 10, 2021	0.8700	0.9060	0.8650	0.8650	0.8650	28,300
Sep. 09, 2021	0.9200	0.9230	0.8790	0.8790	0.8790	57,400
Sep. 08, 2021	0.9200	0.9480	0.8860	0.8920	0.8920	67,900
Sep. 07, 2021	0.9400	0.9500	0.9020	0.9400	0.9400	60,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,544.11-51.78(-0.25%)

S&P 5004,326.51-23.42(-0.54%)

DOW34,160.78-7.31(-0.02%)

CAD/USD0.7849-0.0047(-0.5973%)

CRUDE OIL87.21-0.14(-0.16%)

BTC-CAD45,760.97-1,149.02(-2.45%)

STOCKS EXTEND VOLATILITY STREAK IN CHOPPY SESSION TO CLOSE LOWER

Paramount Gold Nevada Corp. (PZG)

S&P/TSX
20,544.11
-51.78(-0.25%)

S&P 500
4,326.51
-23.42(-0.54%)

DOW
34,160.78
-7.31(-0.02%)

CAD/USD
0.7849
-0.0047(-0.5973%)

CRUDE OIL
87.21
-0.14(-0.16%)

BTC-CAD
45,760.97
-1,149.02(-2.45%)