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 (%)
Mar 28, 2013 16.36 16.48 16.21 16.38 813,870 -0.19(-1.15%)
Mar 27, 2013 16.21 16.61 16.02 16.57 1,154,257 +0.36(+2.22%)
Mar 26, 2013 16.30 16.30 16.00 16.21 1,130,665 -0.18(-1.10%)
Mar 25, 2013 16.38 16.53 16.12 16.39 1,246,677 -0.09(-0.55%)
Mar 22, 2013 16.66 16.79 16.40 16.48 1,365,806 -0.29(-1.73%)
Mar 21, 2013 16.25 16.81 16.17 16.77 1,419,684 +0.69(+4.29%)
Mar 20, 2013 16.53 16.58 16.02 16.08 1,793,791 -0.43(-2.60%)
Mar 19, 2013 16.74 16.84 16.46 16.51 1,651,391 -0.23(-1.37%)
Mar 18, 2013 16.80 16.94 16.54 16.74 1,605,781 +0.03(+0.18%)
Mar 15, 2013 16.59 16.79 16.52 16.71 2,364,959 +0.11(+0.66%)
Mar 14, 2013 16.34 16.71 16.30 16.60 1,107,532 +0.09(+0.55%)
Mar 13, 2013 16.80 16.95 16.44 16.51 1,624,757 -0.32(-1.90%)
Mar 12, 2013 16.33 16.99 16.15 16.83 1,659,951 +0.69(+4.28%)
Mar 11, 2013 16.15 16.38 16.01 16.14 991,068 -0.01(-0.06%)
Mar 08, 2013 15.71 16.41 15.60 16.15 1,552,099 +0.33(+2.09%)
Mar 07, 2013 16.11 16.49 15.80 15.82 1,486,316 -0.29(-1.80%)
Mar 06, 2013 15.45 16.17 15.13 16.11 2,660,903 +0.65(+4.20%)
Mar 05, 2013 15.78 15.91 15.45 15.46 1,617,839 -0.10(-0.64%)
Mar 04, 2013 16.18 16.23 15.47 15.56 1,904,769 -0.68(-4.19%)
Mar 01, 2013 16.48 16.77 16.03 16.24 1,800,343 -0.24(-1.46%)
Feb 28, 2013 16.79 16.93 16.36 16.48 1,192,767 -0.47(-2.77%)
Feb 27, 2013 17.11 17.19 16.80 16.95 1,226,311 -0.26(-1.51%)
Feb 26, 2013 17.49 17.50 16.99 17.21 1,635,446 -0.05(-0.29%)
Feb 25, 2013 17.00 17.50 16.92 17.26 1,922,447 +0.66(+3.98%)
Feb 22, 2013 16.54 16.72 16.39 16.60 1,585,820 +0.04(+0.24%)
Feb 21, 2013 15.58 16.73 15.50 16.56 2,789,047 +0.99(+6.36%)
Feb 20, 2013 16.23 16.26 15.54 15.57 2,244,208 -1.01(-6.12%)
Feb 19, 2013 16.62 16.80 16.44 16.58 1,088,611 -0.24(-1.40%)
Feb 15, 2013 17.09 17.19 16.72 16.82 1,316,551 -0.52(-3.00%)
Feb 14, 2013 17.35 17.45 17.17 17.34 851,312 +0.10(+0.58%)
Feb 13, 2013 17.51 17.65 17.12 17.24 926,833 -0.30(-1.71%)
Feb 12, 2013 17.40 17.61 17.28 17.54 826,809 +0.02(+0.11%)
Feb 11, 2013 17.58 17.58 17.41 17.52 882,064 -0.30(-1.68%)
Feb 08, 2013 17.76 17.93 17.69 17.82 557,130 +0.06(+0.34%)
Feb 07, 2013 17.71 17.93 17.60 17.76 722,860 -0.07(-0.39%)
Feb 06, 2013 17.79 17.94 17.71 17.83 477,068 +0.14(+0.79%)
Feb 04, 2013 17.60 18.03 17.56 17.69 815,489 +0.05(+0.28%)
Feb 01, 2013 17.74 17.91 17.58 17.64 990,854 +0.13(+0.74%)
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%)
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.