Pan American Silver Corp. (NQ: PAAS )

23.01 USD -0.50 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 17.61 17.67 17.31 17.51 1,480,066 -0.10(-0.57%)
Jan 30, 2013 17.93 18.26 17.56 17.61 1,606,500 -0.17(-0.96%)
Jan 29, 2013 17.54 17.84 17.49 17.78 1,042,560 +0.46(+2.66%)
Jan 28, 2013 17.55 17.64 17.28 17.32 1,064,812 -0.29(-1.65%)
Jan 25, 2013 17.55 17.83 17.51 17.61 1,595,024 -0.20(-1.12%)
Jan 24, 2013 18.34 18.54 17.76 17.81 2,033,718 -0.72(-3.89%)
Jan 23, 2013 18.75 18.91 18.47 18.53 1,286,054 -0.30(-1.59%)
Jan 22, 2013 18.45 19.12 18.31 18.83 1,778,510 +0.41(+2.23%)
Jan 18, 2013 18.68 18.78 18.36 18.42 796,682 -0.13(-0.70%)
Jan 17, 2013 18.57 18.76 18.25 18.55 1,297,720 -0.14(-0.75%)
Jan 16, 2013 18.75 18.75 18.47 18.69 1,010,060 -0.14(-0.74%)
Jan 15, 2013 18.56 19.20 18.42 18.83 1,756,600 -0.37(-1.93%)
Jan 14, 2013 18.89 19.40 18.75 19.20 2,527,634 +0.37(+1.96%)
Jan 11, 2013 18.69 18.93 18.33 18.83 1,206,269 +0.18(+0.97%)
Jan 10, 2013 18.71 19.09 18.63 18.65 1,466,347 +0.14(+0.76%)
Jan 09, 2013 18.44 18.54 18.31 18.51 814,373 +0.10(+0.54%)
Jan 08, 2013 18.42 18.46 18.07 18.41 1,173,748 -0.02(-0.11%)
Jan 07, 2013 18.49 18.51 18.22 18.43 860,208 -0.10(-0.54%)
Jan 04, 2013 18.24 18.57 18.02 18.53 1,124,185 +0.19(+1.02%)
Jan 03, 2013 19.17 19.28 18.26 18.34 1,506,506 -0.87(-4.51%)
Jan 02, 2013 19.22 19.25 19.05 19.21 1,386,674 +0.48(+2.56%)
Dec 31, 2012 18.15 18.75 18.09 18.73 1,080,188 +0.57(+3.14%)
Dec 28, 2012 18.45 18.65 18.12 18.16 830,820 -0.44(-2.37%)
Dec 27, 2012 18.12 18.82 18.12 18.60 1,737,426 +0.35(+1.92%)
Dec 26, 2012 18.50 18.51 18.07 18.25 641,403 -0.10(-0.54%)
Dec 24, 2012 18.10 18.39 17.93 18.35 628,305 +0.18(+0.99%)
Dec 21, 2012 17.72 18.30 17.72 18.17 3,796,733 +0.20(+1.11%)
Dec 20, 2012 17.66 17.98 17.26 17.97 2,574,806 +0.08(+0.45%)
Dec 19, 2012 17.91 18.12 17.81 17.89 1,893,901 -0.18(-1.00%)
Dec 18, 2012 18.67 18.70 18.00 18.07 1,846,487 -0.64(-3.42%)
Dec 17, 2012 18.86 18.88 18.54 18.71 1,072,854 -0.10(-0.53%)
Dec 14, 2012 18.74 19.00 18.59 18.81 1,271,670 +0.02(+0.11%)
Dec 13, 2012 19.26 19.26 18.55 18.79 1,762,412 -0.94(-4.76%)
Dec 12, 2012 19.16 19.84 19.08 19.73 1,729,208 +0.64(+3.35%)
Dec 11, 2012 19.02 19.21 18.93 19.09 1,205,214 +0.04(+0.21%)
Dec 10, 2012 18.61 19.10 18.55 19.05 1,229,331 +0.70(+3.81%)
Dec 07, 2012 18.26 18.47 18.16 18.35 827,410 +0.30(+1.66%)
Dec 06, 2012 18.00 18.47 17.97 18.05 1,168,439 -0.02(-0.11%)
Dec 05, 2012 18.54 18.68 18.04 18.07 1,521,197 -0.58(-3.11%)
Dec 04, 2012 18.35 18.86 18.30 18.65 1,176,431 -0.40(-2.10%)
Nov 30, 2012 19.11 19.30 18.69 19.05 1,114,251 -0.14(-0.73%)
Nov 29, 2012 19.00 19.21 18.90 19.19 1,080,249 +0.31(+1.64%)
Nov 28, 2012 18.59 18.91 18.31 18.88 1,353,854 -0.14(-0.74%)
Nov 27, 2012 19.27 19.37 18.99 19.02 1,028,802 -0.31(-1.60%)
Nov 26, 2012 19.40 19.42 18.97 19.33 1,094,201 -0.09(-0.46%)
Nov 23, 2012 18.98 19.45 18.97 19.42 567,762 +0.37(+1.94%)
Nov 21, 2012 18.79 19.06 18.60 19.05 1,015,521 +0.24(+1.28%)
Nov 20, 2012 18.75 18.89 18.61 18.81 1,104,959 -0.06(-0.32%)
Nov 19, 2012 18.83 18.94 18.54 18.87 1,388,836 +0.52(+2.83%)
Nov 16, 2012 18.06 18.52 17.79 18.35 1,747,982 +0.10(+0.55%)
Nov 15, 2012 18.54 18.77 17.89 18.25 3,389,034 -0.32(-1.72%)
Nov 14, 2012 19.60 19.60 18.54 18.57 2,462,949 -0.99(-5.06%)
Nov 13, 2012 19.57 19.83 19.20 19.56 1,508,785 -0.24(-1.21%)
Nov 12, 2012 20.35 20.42 19.70 19.80 1,443,275 -0.53(-2.61%)
Nov 09, 2012 20.11 20.58 20.11 20.33 1,572,132 -0.03(-0.15%)
Nov 08, 2012 20.48 21.01 19.82 20.36 4,539,687 -1.07(-4.99%)
Nov 07, 2012 21.64 21.75 20.83 21.43 2,356,613 -0.18(-0.83%)
Nov 06, 2012 21.51 21.65 20.73 21.61 2,768,481 +0.22(+1.03%)
Nov 05, 2012 21.75 21.96 21.31 21.39 1,423,669 -0.36(-1.66%)
Nov 02, 2012 22.45 22.49 21.70 21.75 2,359,104 -0.87(-3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.