Pan American Silver Corp. (NQ: PAAS )

28.07 USD -0.21 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 35.31 35.73 34.02 34.58 798,365 -0.68(-1.93%)
Jun 27, 2008 33.19 35.61 33.19 35.26 1,698,264 +2.27(+6.88%)
Jun 26, 2008 31.91 33.44 31.60 32.99 1,632,263 +2.37(+7.74%)
Jun 25, 2008 30.76 31.00 30.16 30.62 773,289 -0.31(-1.00%)
Jun 24, 2008 30.98 31.38 30.85 30.93 595,396 -0.15(-0.48%)
Jun 23, 2008 30.20 31.09 30.14 31.08 592,503 +0.43(+1.40%)
Jun 20, 2008 31.34 31.80 30.52 30.65 864,295 -0.65(-2.08%)
Jun 19, 2008 31.60 32.22 31.22 31.30 759,225 +0.13(+0.42%)
Jun 18, 2008 31.18 31.39 30.68 31.17 620,870 +0.22(+0.71%)
Jun 17, 2008 31.01 31.58 30.87 30.95 501,583 -0.29(-0.93%)
Jun 16, 2008 30.48 31.49 30.47 31.24 1,003,885 +1.61(+5.43%)
Jun 13, 2008 29.72 30.23 29.41 29.63 500,457 +0.00(+0.00%)
Jun 12, 2008 30.00 30.04 29.41 29.63 753,417 -0.73(-2.40%)
Jun 11, 2008 30.61 31.14 30.29 30.36 707,223 +0.26(+0.86%)
Jun 10, 2008 30.89 31.92 29.93 30.10 1,177,880 -2.00(-6.23%)
Jun 09, 2008 32.65 32.81 31.78 32.10 1,001,897 -0.59(-1.80%)
Jun 06, 2008 32.71 33.24 32.30 32.69 872,791 +0.60(+1.87%)
Jun 05, 2008 31.18 32.09 30.93 32.09 925,087 +0.96(+3.08%)
Jun 04, 2008 32.05 32.39 31.01 31.13 962,971 -1.03(-3.20%)
Jun 03, 2008 32.50 33.07 32.11 32.16 618,998 -0.74(-2.25%)
Jun 02, 2008 32.90 33.46 32.60 32.90 925,493 -0.25(-0.75%)
May 30, 2008 32.99 33.40 32.70 33.15 816,144 +0.48(+1.47%)
May 29, 2008 33.35 33.68 32.63 32.67 1,168,498 -1.29(-3.80%)
May 28, 2008 32.95 34.12 32.61 33.96 910,439 +0.79(+2.38%)
May 27, 2008 33.95 34.18 33.17 33.17 1,312,842 -1.63(-4.68%)
May 26, 2008 35.03 35.50 34.66 34.80 817,826 +0.00(+0.00%)
May 23, 2008 35.03 35.50 34.66 34.80 817,826 +0.27(+0.78%)
May 22, 2008 35.31 35.84 34.21 34.53 863,340 -0.93(-2.62%)
May 21, 2008 36.10 36.67 35.37 35.46 1,543,620 -0.64(-1.77%)
May 20, 2008 35.48 36.10 35.08 36.10 983,044 +1.20(+3.44%)
May 19, 2008 35.75 35.93 34.81 34.90 886,016 -0.38(-1.08%)
May 16, 2008 36.20 36.22 35.14 35.28 1,050,019 +0.00(+0.00%)
May 15, 2008 34.60 35.73 34.52 35.28 1,073,669 +1.40(+4.13%)
May 14, 2008 34.54 35.11 33.85 33.88 710,709 -0.36(-1.05%)
May 13, 2008 34.11 34.66 33.70 34.24 524,813 -0.40(-1.15%)
May 12, 2008 34.40 35.35 33.90 34.64 735,083 +0.17(+0.49%)
May 09, 2008 35.11 35.25 34.11 34.47 646,957 -0.27(-0.78%)
May 08, 2008 34.49 34.85 34.35 34.74 886,918 +0.68(+2.00%)
May 07, 2008 33.99 34.36 33.59 34.06 780,354 -0.10(-0.29%)
May 06, 2008 34.06 34.89 34.00 34.16 831,691 +0.13(+0.38%)
May 05, 2008 34.27 34.32 33.63 34.03 696,446 +0.64(+1.92%)
May 02, 2008 32.80 33.85 32.63 33.39 771,956 +0.63(+1.92%)
May 01, 2008 32.90 33.31 31.62 32.76 1,754,060 -0.74(-2.21%)
Apr 30, 2008 32.40 33.74 32.02 33.50 1,586,802 +1.20(+3.72%)
Apr 29, 2008 33.29 33.35 32.20 32.30 1,478,794 -1.43(-4.24%)
Apr 28, 2008 34.80 35.20 33.71 33.73 824,266 -1.05(-3.02%)
Apr 25, 2008 34.30 35.13 34.10 34.78 1,047,995 +0.83(+2.44%)
Apr 24, 2008 35.04 35.24 33.51 33.95 1,675,927 -1.37(-3.88%)
Apr 23, 2008 36.42 37.00 35.09 35.32 1,644,297 -2.21(-5.89%)
Apr 22, 2008 37.85 38.68 37.42 37.53 630,417 -0.28(-0.74%)
Apr 21, 2008 38.40 39.04 37.35 37.81 1,744,480 -0.79(-2.05%)
Apr 18, 2008 39.77 39.79 37.86 38.60 1,459,117 -1.94(-4.79%)
Apr 17, 2008 40.83 40.95 39.76 40.54 863,768 -0.24(-0.59%)
Apr 16, 2008 39.80 40.89 39.61 40.78 1,236,895 +1.93(+4.97%)
Apr 15, 2008 38.73 38.93 38.10 38.85 647,415 +0.50(+1.30%)
Apr 14, 2008 37.81 38.86 37.45 38.35 853,246 +0.58(+1.54%)
Apr 11, 2008 37.94 39.10 37.65 37.77 824,074 -1.28(-3.28%)
Apr 10, 2008 39.51 39.62 38.21 39.05 703,744 -0.31(-0.79%)
Apr 09, 2008 38.55 39.67 38.43 39.36 1,090,500 +0.93(+2.42%)
Apr 08, 2008 38.47 39.08 38.03 38.43 658,736 -0.87(-2.21%)
Apr 07, 2008 38.80 39.66 38.80 39.30 1,101,432 +0.64(+1.66%)
Apr 04, 2008 38.50 39.15 38.26 38.66 888,598 +0.16(+0.42%)
Apr 03, 2008 38.10 38.77 37.92 38.50 1,099,274 +0.28(+0.73%)
Apr 02, 2008 36.59 38.41 36.41 38.22 1,405,615 +1.69(+4.63%)
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.