Pan American Silver Corp. (NQ: PAAS )

24.43 USD +0.16 (+0.66%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 17.23 17.31 16.66 16.88 1,261,350 +0.41(+2.49%)
Jun 28, 2012 16.85 16.87 16.12 16.47 1,305,819 -0.48(-2.83%)
Jun 27, 2012 16.84 17.08 16.57 16.95 915,888 +0.14(+0.83%)
Jun 26, 2012 17.15 17.32 16.65 16.81 1,164,401 -0.39(-2.27%)
Jun 25, 2012 17.10 17.37 16.79 17.20 1,425,947 -0.03(-0.17%)
Jun 22, 2012 17.74 17.88 17.15 17.23 2,026,653 -0.52(-2.93%)
Jun 21, 2012 18.65 18.66 17.73 17.75 1,793,587 -1.23(-6.48%)
Jun 20, 2012 18.63 19.58 18.52 18.98 2,521,924 +0.23(+1.23%)
Jun 19, 2012 18.63 18.93 18.30 18.75 1,139,262 +0.26(+1.41%)
Jun 18, 2012 18.11 18.64 17.76 18.49 1,615,358 +0.16(+0.87%)
Jun 15, 2012 18.33 18.58 17.99 18.33 4,519,808 +0.07(+0.38%)
Jun 14, 2012 18.32 18.46 17.94 18.26 2,243,794 -0.09(-0.49%)
Jun 13, 2012 18.51 18.92 18.24 18.35 1,688,493 -0.02(-0.14%)
Jun 12, 2012 18.29 18.47 18.04 18.38 1,622,790 +0.30(+1.69%)
Jun 11, 2012 18.57 18.64 17.90 18.07 1,827,038 -0.31(-1.69%)
Jun 08, 2012 18.06 18.52 17.83 18.38 1,237,576 +0.09(+0.49%)
Jun 07, 2012 18.70 18.83 17.86 18.29 2,311,205 -0.30(-1.61%)
Jun 06, 2012 18.07 18.94 18.00 18.59 3,138,785 +0.89(+5.03%)
Jun 05, 2012 17.50 17.82 17.50 17.70 1,396,570 +0.10(+0.57%)
Jun 04, 2012 17.31 17.62 16.98 17.60 2,129,185 +0.42(+2.44%)
Jun 01, 2012 16.92 17.40 16.70 17.18 2,442,635 +0.60(+3.62%)
May 31, 2012 16.99 17.23 16.20 16.58 2,044,100 -0.46(-2.70%)
May 30, 2012 16.48 17.08 16.06 17.04 2,139,144 +0.28(+1.67%)
May 29, 2012 17.20 17.27 16.48 16.76 1,722,928 -0.15(-0.89%)
May 25, 2012 16.90 17.02 16.62 16.91 934,621 +0.05(+0.30%)
May 24, 2012 17.30 17.47 16.50 16.86 2,023,169 -0.27(-1.58%)
May 23, 2012 15.94 17.15 15.80 17.13 2,657,581 +0.81(+4.96%)
May 22, 2012 16.55 16.79 16.20 16.32 2,150,955 -0.10(-0.61%)
May 21, 2012 16.02 16.49 15.99 16.42 1,445,386 +0.47(+2.95%)
May 18, 2012 16.30 16.41 15.84 15.95 2,638,785 -0.09(-0.56%)
May 17, 2012 15.31 16.49 15.29 16.04 4,332,458 +1.14(+7.65%)
May 16, 2012 15.39 16.08 14.80 14.90 4,642,069 -0.18(-1.19%)
May 15, 2012 16.13 16.18 14.94 15.08 4,543,457 -0.84(-5.28%)
May 14, 2012 16.26 16.66 15.92 15.92 2,673,725 -0.63(-3.81%)
May 11, 2012 16.84 17.02 16.50 16.55 1,810,108 -0.46(-2.70%)
May 10, 2012 17.14 17.43 16.80 17.01 1,634,159 +0.17(+1.01%)
May 09, 2012 16.53 17.24 16.28 16.84 2,818,641 +0.13(+0.78%)
May 08, 2012 16.98 17.02 16.58 16.71 2,706,416 -0.61(-3.52%)
May 07, 2012 17.64 17.69 17.09 17.32 1,234,760 -0.20(-1.14%)
May 04, 2012 17.57 17.93 17.48 17.52 1,297,659 -0.12(-0.68%)
May 03, 2012 18.26 18.27 17.25 17.64 3,338,108 -0.71(-3.87%)
May 02, 2012 19.00 19.05 18.32 18.35 1,881,296 -0.86(-4.48%)
May 01, 2012 19.57 19.67 19.13 19.21 1,976,155 -0.30(-1.54%)
Apr 30, 2012 19.12 19.56 18.95 19.51 1,994,484 +0.15(+0.77%)
Apr 27, 2012 19.42 19.62 19.21 19.36 940,103 +0.17(+0.89%)
Apr 26, 2012 19.00 19.28 18.79 19.19 1,532,751 +0.40(+2.13%)
Apr 25, 2012 18.58 18.88 18.33 18.79 1,853,355 +0.32(+1.73%)
Apr 24, 2012 18.56 18.79 18.33 18.47 1,160,916 -0.04(-0.22%)
Apr 23, 2012 18.90 18.90 18.13 18.51 2,091,265 -0.67(-3.49%)
Apr 20, 2012 19.43 19.59 19.15 19.18 760,003 -0.09(-0.47%)
Apr 19, 2012 19.56 19.86 19.25 19.27 1,406,556 -0.16(-0.82%)
Apr 18, 2012 19.59 19.75 19.26 19.43 1,826,510 -0.30(-1.52%)
Apr 17, 2012 19.68 19.98 19.40 19.73 1,888,436 +0.08(+0.41%)
Apr 16, 2012 20.14 20.19 19.54 19.65 1,701,057 -0.38(-1.90%)
Apr 13, 2012 20.38 20.39 19.88 20.03 1,889,518 -0.37(-1.81%)
Apr 12, 2012 20.01 20.64 20.01 20.40 1,416,620 +0.36(+1.80%)
Apr 11, 2012 20.29 20.57 19.97 20.04 1,197,204 -0.28(-1.38%)
Apr 10, 2012 20.15 20.49 19.95 20.32 1,565,453 +0.19(+0.94%)
Apr 09, 2012 20.31 20.58 20.10 20.13 1,023,433 -0.18(-0.89%)
Apr 05, 2012 21.00 21.11 20.22 20.31 3,009,188 -0.75(-3.56%)
Apr 04, 2012 20.99 21.18 20.48 21.06 2,748,776 -0.30(-1.41%)
Apr 03, 2012 22.22 22.26 21.13 21.36 2,394,091 -0.96(-4.29%)
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.