Pan American Silver Corp. (NQ: PAAS )

20.89 -0.53 (-2.45%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 39.37 39.72 37.55 38.37 1,232,300 -0.76(-1.94%)
Mar 28, 2008 39.31 39.72 38.36 39.13 945,021 -0.44(-1.11%)
Mar 27, 2008 39.85 40.08 39.02 39.57 969,832 -0.88(-2.18%)
Mar 26, 2008 40.13 40.52 39.40 40.45 1,433,634 +0.92(+2.33%)
Mar 25, 2008 37.69 39.58 37.50 39.53 1,480,168 +2.96(+8.09%)
Mar 24, 2008 37.49 37.89 36.44 36.57 1,307,298 -0.56(-1.51%)
Mar 21, 2008 35.30 37.17 34.32 37.13 3,719,227 +0.00(+0.00%)
Mar 20, 2008 35.30 37.17 34.32 37.13 3,719,227 +0.72(+1.98%)
Mar 19, 2008 38.27 38.39 36.32 36.41 2,430,912 -2.40(-6.18%)
Mar 18, 2008 40.78 40.78 38.56 38.81 1,760,524 -1.39(-3.46%)
Mar 17, 2008 42.38 42.38 39.33 40.20 2,077,738 -2.33(-5.48%)
Mar 14, 2008 42.76 44.10 41.33 42.53 2,044,833 +0.19(+0.45%)
Mar 13, 2008 41.90 43.15 41.88 42.34 1,783,620 +1.22(+2.97%)
Mar 12, 2008 40.61 41.65 40.43 41.12 1,237,854 +0.61(+1.51%)
Mar 11, 2008 38.87 40.51 38.25 40.51 1,284,768 +2.06(+5.36%)
Mar 10, 2008 38.68 39.48 37.86 38.45 1,338,834 -1.00(-2.53%)
Mar 07, 2008 41.30 41.39 38.69 39.45 2,065,925 -1.69(-4.11%)
Mar 06, 2008 41.26 41.95 40.61 41.14 1,668,013 -0.01(-0.02%)
Mar 05, 2008 39.93 41.24 39.26 41.15 2,414,171 +1.91(+4.87%)
Mar 04, 2008 42.08 42.34 38.20 39.24 3,239,831 -2.30(-5.54%)
Mar 03, 2008 41.06 41.74 40.45 41.54 1,652,647 +1.54(+3.85%)
Feb 29, 2008 40.66 40.70 39.32 40.00 1,737,579 -1.00(-2.44%)
Feb 28, 2008 41.13 41.72 40.59 41.00 1,815,466 +0.01(+0.02%)
Feb 27, 2008 40.08 41.19 39.80 40.99 2,759,869 +1.80(+4.59%)
Feb 26, 2008 38.21 39.80 37.69 39.19 1,890,281 +1.10(+2.89%)
Feb 25, 2008 36.91 38.15 36.00 38.09 1,447,519 +1.61(+4.40%)
Feb 22, 2008 37.25 37.27 35.54 36.48 1,170,311 -0.34(-0.91%)
Feb 21, 2008 37.07 38.45 36.79 36.82 1,752,576 +0.03(+0.08%)
Feb 20, 2008 36.00 36.81 35.55 36.79 1,529,855 +0.52(+1.43%)
Feb 19, 2008 34.99 36.40 34.85 36.27 1,257,310 +2.42(+7.15%)
Feb 18, 2008 33.95 34.81 33.52 33.85 732,319 +0.00(+0.00%)
Feb 15, 2008 33.95 34.81 33.52 33.85 732,319 -0.09(-0.27%)
Feb 14, 2008 34.40 35.20 33.80 33.94 870,972 -0.66(-1.91%)
Feb 13, 2008 34.52 34.93 33.64 34.60 940,424 +0.50(+1.47%)
Feb 12, 2008 36.21 36.46 33.83 34.10 1,452,172 -1.59(-4.46%)
Feb 11, 2008 34.81 36.06 34.14 35.69 1,300,978 +1.01(+2.91%)
Feb 08, 2008 33.50 34.91 33.50 34.68 1,196,643 +1.58(+4.77%)
Feb 07, 2008 33.25 34.14 32.72 33.10 1,677,089 -0.36(-1.08%)
Feb 06, 2008 34.01 34.75 33.29 33.46 1,135,338 +0.00(+0.00%)
Feb 05, 2008 33.95 34.41 33.46 33.46 885,685 -1.10(-3.18%)
Feb 04, 2008 35.50 35.74 34.18 34.56 1,257,384 -1.39(-3.87%)
Feb 01, 2008 37.20 37.20 35.22 35.95 1,341,789 -0.28(-0.77%)
Jan 31, 2008 37.07 37.65 36.07 36.23 1,556,221 -1.35(-3.59%)
Jan 30, 2008 36.24 38.00 35.57 37.58 1,645,729 +1.61(+4.48%)
Jan 29, 2008 36.47 36.68 35.77 35.97 872,393 -0.37(-1.02%)
Jan 28, 2008 35.20 36.43 34.81 36.34 1,358,779 +1.11(+3.15%)
Jan 25, 2008 37.04 37.40 35.02 35.23 1,414,256 -0.89(-2.46%)
Jan 24, 2008 36.07 36.34 35.05 36.12 1,806,624 +1.71(+4.97%)
Jan 23, 2008 34.51 35.18 32.05 34.41 2,288,005 -1.07(-3.02%)
Jan 22, 2008 33.09 36.42 32.12 35.48 2,064,753 -0.82(-2.26%)
Jan 21, 2008 35.74 36.61 34.60 36.30 1,567,080 +0.00(+0.00%)
Jan 18, 2008 35.74 36.61 34.60 36.30 1,567,080 +1.44(+4.13%)
Jan 17, 2008 35.51 36.58 34.60 34.86 1,552,405 -0.39(-1.11%)
Jan 16, 2008 36.30 36.91 34.19 35.25 1,890,972 -1.82(-4.91%)
Jan 15, 2008 38.91 39.21 36.68 37.07 1,653,994 -1.98(-5.07%)
Jan 14, 2008 38.34 39.74 38.28 39.05 2,111,697 +1.59(+4.24%)
Jan 11, 2008 37.99 38.50 37.22 37.46 1,417,222 -0.64(-1.68%)
Jan 10, 2008 36.25 38.58 35.69 38.10 1,565,584 +1.38(+3.76%)
Jan 09, 2008 36.61 36.87 35.77 36.72 1,499,867 -0.07(-0.19%)
Jan 08, 2008 35.89 37.52 35.88 36.79 1,723,700 +1.76(+5.02%)
Jan 07, 2008 35.46 35.98 34.05 35.03 979,310 -0.80(-2.23%)
Jan 04, 2008 36.42 36.42 35.35 35.83 1,167,900 -1.29(-3.48%)
Jan 03, 2008 37.16 37.56 36.46 37.12 1,467,191 -0.08(-0.22%)
Jan 02, 2008 35.49 37.25 35.46 37.20 1,750,926 +2.27(+6.50%)
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.