Pan American Silver Corp. (NQ: PAAS )

21.52 USD -1.02 (-4.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 11.35 11.70 11.70 11.70 2,055,900 +0.25(+2.18%)
Dec 30, 2013 11.57 11.71 11.44 11.45 2,205,302 -0.22(-1.89%)
Dec 27, 2013 11.55 11.67 11.49 11.67 1,340,307 +0.17(+1.48%)
Dec 26, 2013 11.81 11.83 11.39 11.50 1,994,448 -0.10(-0.86%)
Dec 24, 2013 11.27 11.60 11.27 11.60 1,091,620 +0.33(+2.93%)
Dec 23, 2013 11.23 11.42 11.10 11.27 1,721,617 +0.13(+1.17%)
Dec 20, 2013 10.99 11.35 10.98 11.14 3,490,090 +0.19(+1.74%)
Dec 19, 2013 10.84 11.01 10.73 10.95 2,000,883 -0.09(-0.82%)
Dec 18, 2013 11.29 11.58 11.03 11.04 3,434,200 -0.08(-0.72%)
Dec 17, 2013 11.03 11.20 10.95 11.12 1,443,089 -0.01(-0.09%)
Dec 16, 2013 11.01 11.23 10.95 11.13 1,955,867 +0.14(+1.27%)
Dec 13, 2013 11.04 11.19 10.93 10.99 1,422,449 +0.10(+0.92%)
Dec 12, 2013 10.55 10.93 10.50 10.89 2,003,523 +0.11(+1.02%)
Dec 11, 2013 11.22 11.25 10.78 10.78 1,844,984 -0.41(-3.66%)
Dec 10, 2013 10.93 11.26 10.88 11.19 2,822,403 +0.55(+5.17%)
Dec 09, 2013 10.34 10.66 10.30 10.64 2,103,144 +0.35(+3.40%)
Dec 06, 2013 10.30 10.54 10.22 10.29 0 +0.04(+0.39%)
Dec 05, 2013 10.50 10.50 10.21 10.25 1,758,149 -0.29(-2.75%)
Dec 04, 2013 10.14 10.59 10.10 10.54 2,691,833 +0.46(+4.56%)
Dec 03, 2013 10.12 10.20 9.980 10.08 3,973,648 -0.08(-0.79%)
Dec 02, 2013 10.59 10.59 10.16 10.16 2,549,464 -0.63(-5.84%)
Nov 29, 2013 10.40 10.85 10.28 10.79 0 +0.63(+6.20%)
Nov 27, 2013 10.23 10.31 10.05 10.16 0 +0.00(+0.00%)
Nov 26, 2013 10.40 10.45 10.12 10.16 2,814,995 -0.31(-2.96%)
Nov 25, 2013 10.33 10.64 10.28 10.47 2,218,293 +0.00(+0.00%)
Nov 22, 2013 10.50 10.72 10.37 10.47 0 -0.00(-0.05%)
Nov 21, 2013 10.61 10.62 10.27 10.47 1,974,031 -0.21(-2.01%)
Nov 20, 2013 10.88 11.06 10.60 10.69 0 -0.27(-2.46%)
Nov 19, 2013 10.92 11.02 10.82 10.96 0 +0.06(+0.55%)
Nov 18, 2013 11.15 11.15 10.85 10.90 0 -0.23(-2.07%)
Nov 15, 2013 11.15 11.27 11.07 11.13 0 +0.06(+0.54%)
Nov 14, 2013 10.70 11.14 10.67 11.07 4,668,396 +0.78(+7.58%)
Nov 13, 2013 10.26 10.38 10.23 10.29 1,439,614 +0.06(+0.59%)
Nov 12, 2013 10.45 10.59 10.16 10.23 0 -0.28(-2.66%)
Nov 11, 2013 10.39 10.52 10.17 10.51 1,253,294 +0.09(+0.86%)
Nov 08, 2013 10.10 10.42 10.01 10.42 0 +0.20(+1.96%)
Nov 07, 2013 10.47 10.56 10.22 10.22 2,705,303 -0.38(-3.58%)
Nov 06, 2013 10.59 10.65 10.51 10.60 1,650,897 +0.14(+1.34%)
Nov 05, 2013 10.46 10.49 10.30 10.46 0 -0.01(-0.10%)
Nov 04, 2013 10.38 10.56 10.34 10.47 1,649,446 +0.20(+1.95%)
Nov 01, 2013 10.52 10.65 10.20 10.27 0 -0.35(-3.30%)
Oct 31, 2013 10.69 10.79 10.55 10.62 2,067,347 -0.28(-2.57%)
Oct 30, 2013 10.84 11.04 10.52 10.90 2,020,136 +0.24(+2.25%)
Oct 29, 2013 11.12 11.15 10.64 10.66 2,888,024 -0.46(-4.18%)
Oct 28, 2013 11.13 11.25 11.01 11.12 1,829,898 +0.04(+0.41%)
Oct 25, 2013 10.94 11.13 10.81 11.08 0 +0.08(+0.73%)
Oct 24, 2013 10.89 11.11 10.89 11.00 0 +0.31(+2.90%)
Oct 23, 2013 11.01 11.08 10.68 10.69 2,085,220 -0.42(-3.78%)
Oct 22, 2013 10.96 11.19 10.96 11.11 2,107,107 +0.28(+2.59%)
Oct 21, 2013 10.71 10.89 10.67 10.83 1,614,156 +0.22(+2.07%)
Oct 18, 2013 10.59 10.79 10.51 10.61 2,195,044 +0.01(+0.09%)
Oct 17, 2013 10.39 10.77 10.35 10.60 0 +0.53(+5.26%)
Oct 16, 2013 10.20 10.28 9.980 10.07 0 -0.10(-0.98%)
Oct 15, 2013 9.850 10.27 9.810 10.17 2,178,825 +0.27(+2.73%)
Oct 14, 2013 9.950 10.08 9.810 9.900 0 +0.01(+0.10%)
Oct 11, 2013 10.04 10.11 9.850 9.890 0 -0.20(-1.98%)
Oct 10, 2013 10.06 10.33 9.900 10.09 2,014,675 +0.05(+0.50%)
Oct 09, 2013 10.01 10.17 9.780 10.04 2,916,892 -0.06(-0.59%)
Oct 08, 2013 10.38 10.57 10.06 10.10 2,003,368 -0.31(-2.98%)
Oct 07, 2013 10.37 10.60 10.37 10.41 0 +0.13(+1.26%)
Oct 04, 2013 10.28 10.37 10.19 10.28 0 +0.07(+0.69%)
Oct 03, 2013 10.48 10.55 10.21 10.21 1,970,981 -0.19(-1.83%)
Oct 02, 2013 10.36 10.66 10.36 10.40 2,205,601 +0.11(+1.07%)
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.