Pan American Silver Corp. (NQ: PAAS )

27.59 USD -0.35 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 14.93 15.44 14.71 15.35 1,298,110 +0.34(+2.27%)
Jun 27, 2014 15.20 15.33 14.83 15.01 945,835 -0.17(-1.12%)
Jun 26, 2014 14.83 15.25 14.76 15.18 977,871 +0.25(+1.67%)
Jun 25, 2014 14.70 15.00 14.54 14.93 1,305,381 +0.27(+1.84%)
Jun 24, 2014 15.15 15.50 14.63 14.66 1,836,096 -0.41(-2.72%)
Jun 23, 2014 14.75 15.11 14.69 15.07 1,233,027 +0.36(+2.45%)
Jun 20, 2014 14.86 14.98 14.57 14.71 1,856,857 -0.29(-1.93%)
Jun 19, 2014 14.31 15.05 14.31 15.00 2,882,364 +0.88(+6.23%)
Jun 18, 2014 13.82 14.13 13.70 14.12 1,237,193 +0.29(+2.10%)
Jun 17, 2014 13.42 13.86 13.34 13.83 1,191,595 +0.30(+2.22%)
Jun 16, 2014 13.75 13.87 13.42 13.53 1,865,480 -0.19(-1.38%)
Jun 13, 2014 13.64 13.77 13.35 13.72 1,278,309 +0.08(+0.59%)
Jun 12, 2014 13.30 13.67 13.30 13.64 1,260,170 +0.36(+2.71%)
Jun 11, 2014 13.14 13.41 13.10 13.28 1,304,956 +0.19(+1.45%)
Jun 10, 2014 12.90 13.13 12.90 13.09 890,136 +0.34(+2.67%)
Jun 06, 2014 12.67 12.76 12.52 12.75 680,274 +0.12(+0.95%)
Jun 05, 2014 12.39 12.71 12.38 12.63 1,309,846 +0.34(+2.77%)
Jun 04, 2014 12.32 12.36 12.18 12.29 552,618 -0.02(-0.16%)
Jun 03, 2014 12.27 12.35 12.05 12.31 540,499 +0.05(+0.41%)
Jun 02, 2014 12.27 12.58 12.16 12.26 705,835 -0.11(-0.89%)
May 30, 2014 12.17 12.37 12.12 12.37 816,491 +0.08(+0.65%)
May 29, 2014 12.02 12.54 12.02 12.29 1,054,772 +0.17(+1.40%)
May 28, 2014 12.41 12.42 12.03 12.12 1,629,546 -0.30(-2.42%)
May 27, 2014 12.65 12.65 12.34 12.42 1,541,100 -0.37(-2.89%)
May 23, 2014 12.99 12.79 12.79 12.79 782,000 -0.23(-1.77%)
May 22, 2014 13.24 13.31 13.01 13.02 566,859 -0.11(-0.84%)
May 21, 2014 13.19 13.24 12.98 13.13 895,652 -0.22(-1.65%)
May 20, 2014 13.17 13.41 13.12 13.35 966,991 +0.02(+0.15%)
May 19, 2014 13.24 13.38 13.14 13.33 898,780 +0.03(+0.23%)
May 16, 2014 13.10 13.33 12.95 13.30 1,129,936 +0.19(+1.45%)
May 15, 2014 13.26 13.27 12.97 13.11 1,016,487 -0.28(-2.09%)
May 14, 2014 13.41 13.54 13.35 13.39 901,253 +0.20(+1.52%)
May 13, 2014 13.02 13.45 13.01 13.19 1,214,801 +0.23(+1.77%)
May 12, 2014 12.89 13.23 12.85 12.96 1,171,585 +0.29(+2.29%)
May 09, 2014 12.65 13.04 12.27 12.67 1,719,136 +0.23(+1.85%)
May 08, 2014 12.52 12.61 12.40 12.44 770,507 -0.08(-0.64%)
May 07, 2014 12.92 12.92 12.39 12.52 1,633,445 -0.39(-3.02%)
May 06, 2014 13.14 13.15 12.87 12.91 642,532 -0.19(-1.45%)
May 05, 2014 13.30 13.43 13.06 13.10 863,730 -0.08(-0.61%)
May 02, 2014 12.80 13.24 12.70 13.18 1,313,595 +0.46(+3.62%)
May 01, 2014 12.84 12.86 12.66 12.72 995,653 -0.24(-1.85%)
Apr 30, 2014 12.88 13.10 12.74 12.96 985,366 +0.02(+0.15%)
Apr 29, 2014 12.66 13.02 12.66 12.94 723,544 +0.30(+2.37%)
Apr 28, 2014 13.03 13.03 12.56 12.64 1,570,111 -0.40(-3.07%)
Apr 25, 2014 12.93 13.12 12.82 13.04 873,416 +0.19(+1.48%)
Apr 24, 2014 12.98 13.22 12.78 12.85 1,310,454 -0.22(-1.68%)
Apr 23, 2014 12.72 13.26 12.67 13.07 1,317,582 +0.35(+2.75%)
Apr 22, 2014 12.66 12.77 12.40 12.72 1,508,738 -0.03(-0.24%)
Apr 21, 2014 12.86 12.90 12.32 12.75 1,806,164 -0.11(-0.86%)
Apr 17, 2014 13.03 12.86 12.86 12.86 1,058,600 -0.20(-1.53%)
Apr 16, 2014 13.28 13.32 13.00 13.06 703,207 -0.20(-1.51%)
Apr 15, 2014 13.04 13.33 12.88 13.26 1,714,005 -0.07(-0.53%)
Apr 14, 2014 13.17 13.56 13.12 13.33 1,115,723 +0.23(+1.76%)
Apr 11, 2014 13.27 13.46 13.04 13.10 1,066,038 -0.19(-1.43%)
Apr 10, 2014 13.63 13.86 13.21 13.29 1,584,537 -0.22(-1.63%)
Apr 09, 2014 13.29 13.65 13.04 13.51 1,266,424 +0.08(+0.60%)
Apr 08, 2014 13.40 13.49 13.28 13.43 967,980 +0.31(+2.36%)
Apr 07, 2014 13.06 13.47 13.02 13.12 1,052,107 -0.04(-0.30%)
Apr 04, 2014 13.50 13.61 13.12 13.16 1,120,978 -0.01(-0.08%)
Apr 03, 2014 13.18 13.21 13.00 13.17 894,371 -0.12(-0.90%)
Apr 02, 2014 13.29 13.44 13.21 13.29 1,201,103 +0.25(+1.92%)
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.