Pan American Silver Corp. (NQ: PAAS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	11.26	11.45	11.14	11.33	1,127,069	+0.02(+0.15%)
Apr 29, 2014	11.07	11.38	11.07	11.31	827,595	+0.26(+2.37%)
Apr 28, 2014	11.39	11.39	10.98	11.05	1,795,905	-0.35(-3.07%)
Apr 25, 2014	11.30	11.47	11.21	11.40	999,020	+0.17(+1.48%)
Apr 24, 2014	11.35	11.56	11.17	11.23	1,498,907	-0.19(-1.68%)
Apr 23, 2014	11.12	11.59	11.08	11.43	1,507,060	+0.31(+2.75%)
Apr 22, 2014	11.07	11.16	10.84	11.12	1,725,706	-0.03(-0.24%)
Apr 21, 2014	11.24	11.28	10.77	11.15	2,065,904	-0.10(-0.85%)
Apr 17, 2014	11.39	11.24	11.24	11.24	1,210,834	-0.17(-1.53%)
Apr 16, 2014	11.61	11.65	11.37	11.42	804,333	-0.17(-1.51%)
Apr 15, 2014	11.40	11.65	11.26	11.59	1,960,492	-0.06(-0.53%)
Apr 14, 2014	11.51	11.86	11.47	11.65	1,276,172	+0.20(+1.76%)
Apr 11, 2014	11.60	11.77	11.40	11.45	1,219,342	-0.17(-1.43%)
Apr 10, 2014	11.92	12.12	11.55	11.62	1,812,405	-0.19(-1.63%)
Apr 09, 2014	11.62	11.93	11.40	11.81	1,448,545	+0.07(+0.60%)
Apr 08, 2014	11.72	11.79	11.61	11.74	1,107,183	+0.27(+2.36%)
Apr 07, 2014	11.42	11.78	11.38	11.47	1,203,408	-0.03(-0.30%)
Apr 04, 2014	11.80	11.90	11.47	11.51	1,282,183	-0.01(-0.08%)
Apr 03, 2014	11.52	11.55	11.37	11.51	1,022,988	-0.10(-0.90%)
Apr 02, 2014	11.62	11.75	11.55	11.62	1,373,831	+0.22(+1.92%)
Apr 01, 2014	11.27	11.48	11.21	11.40	1,291,148	+0.15(+1.32%)
Mar 31, 2014	11.37	11.48	11.17	11.25	1,630,652	-0.17(-1.53%)
Mar 28, 2014	11.32	11.54	11.19	11.43	1,632,535	+0.07(+0.62%)
Mar 27, 2014	11.12	11.44	11.06	11.36	1,524,077	+0.20(+1.80%)
Mar 26, 2014	11.71	11.71	11.12	11.16	1,910,562	-0.45(-3.92%)
Mar 25, 2014	11.59	11.77	11.40	11.61	2,409,431	+0.15(+1.30%)
Mar 24, 2014	12.03	12.11	11.45	11.46	2,489,031	-0.77(-6.29%)
Mar 21, 2014	12.43	12.52	12.18	12.23	2,410,143	-0.03(-0.28%)
Mar 20, 2014	12.23	12.40	12.12	12.27	1,867,572	-0.04(-0.36%)
Mar 19, 2014	12.66	12.66	12.25	12.31	1,848,394	-0.44(-3.43%)
Mar 18, 2014	12.41	12.95	12.29	12.75	2,060,184	+0.26(+2.10%)
Mar 17, 2014	12.97	13.04	12.47	12.48	2,360,628	-0.52(-4.03%)
Mar 14, 2014	13.20	13.28	12.92	13.01	1,649,191	+0.01(+0.07%)
Mar 13, 2014	12.72	13.25	12.68	13.00	2,670,419	+0.26(+2.06%)
Mar 12, 2014	12.55	12.78	12.47	12.74	2,002,674	+0.34(+2.75%)
Mar 11, 2014	12.54	12.70	12.28	12.40	1,530,616	-0.05(-0.42%)
Mar 10, 2014	12.48	12.70	12.34	12.45	1,505,610	-0.04(-0.28%)
Mar 07, 2014	12.35	12.57	12.34	12.48	2,077,301	-0.15(-1.18%)
Mar 06, 2014	12.56	12.73	12.53	12.63	1,345,944	+0.10(+0.77%)
Mar 05, 2014	12.42	12.62	12.36	12.54	1,567,719	+0.22(+1.77%)
Mar 04, 2014	12.22	12.41	12.04	12.32	2,359,101	+0.00(+0.00%)
Mar 03, 2014	12.66	12.67	12.29	12.32	2,431,869	+0.00(+0.00%)
Feb 28, 2014	12.24	12.46	12.13	12.32	2,603,561	-0.09(-0.70%)
Feb 27, 2014	12.60	12.68	12.36	12.41	2,140,046	-0.12(-0.94%)
Feb 26, 2014	12.58	12.72	12.35	12.52	2,742,400	-0.23(-1.83%)
Feb 25, 2014	12.82	13.04	12.71	12.76	3,390,636	-0.43(-3.28%)
Feb 24, 2014	13.27	13.41	13.16	13.19	2,333,801	+0.08(+0.59%)
Feb 21, 2014	13.17	13.55	12.84	13.11	3,872,559	+0.20(+1.54%)
Feb 20, 2014	12.04	12.95	12.03	12.91	3,570,785	+0.76(+6.28%)
Feb 19, 2014	12.52	12.85	12.11	12.15	3,130,265	-0.45(-3.58%)
Feb 18, 2014	12.56	12.67	12.26	12.60	2,385,233	+0.26(+2.11%)
Feb 14, 2014	12.70	12.34	12.34	12.34	2,886,202	+0.14(+1.14%)
Feb 13, 2014	11.59	12.25	11.47	12.20	3,010,987	+0.62(+5.31%)
Feb 12, 2014	12.00	12.06	11.58	11.59	2,333,852	-0.39(-3.26%)
Feb 11, 2014	11.55	12.00	11.55	11.98	2,439,207	+0.46(+3.99%)
Feb 10, 2014	11.54	11.68	11.42	11.52	2,366,982	+0.12(+1.07%)
Feb 07, 2014	11.09	11.41	11.07	11.40	1,582,339	+0.30(+2.73%)
Feb 06, 2014	11.02	11.16	10.96	11.09	1,059,263	+0.15(+1.35%)
Feb 05, 2014	11.21	11.23	10.90	10.95	1,518,829	-0.06(-0.55%)
Feb 04, 2014	10.69	11.02	10.61	11.01	1,788,289	+0.26(+2.42%)

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.