Pan American Silver Corp. (NQ: PAAS )

20.32 -0.54 (-2.59%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.50 14.58 13.82 14.41 938,000 +0.23(+1.62%)
Jan 29, 2004 14.51 15.15 13.78 14.18 2,429,900 -0.71(-4.77%)
Jan 28, 2004 15.99 16.16 14.81 14.89 1,939,100 -0.71(-4.55%)
Jan 27, 2004 14.74 15.75 14.56 15.60 1,295,500 +1.12(+7.73%)
Jan 26, 2004 14.93 15.19 14.15 14.48 1,187,100 -0.34(-2.29%)
Jan 23, 2004 15.22 15.22 14.64 14.82 910,900 -0.18(-1.20%)
Jan 22, 2004 15.35 15.69 14.81 15.00 1,512,400 -0.11(-0.73%)
Jan 21, 2004 15.24 15.36 14.45 15.11 1,028,100 -0.02(-0.13%)
Jan 20, 2004 15.18 15.64 15.00 15.13 1,550,900 +0.08(+0.53%)
Jan 16, 2004 14.54 15.24 14.25 15.05 1,449,000 +0.37(+2.52%)
Jan 15, 2004 14.39 14.83 14.09 14.68 2,043,668 -0.17(-1.14%)
Jan 14, 2004 15.31 15.43 14.76 14.85 1,894,932 -0.81(-5.17%)
Jan 13, 2004 16.23 16.36 15.50 15.66 1,454,155 -0.40(-2.49%)
Jan 12, 2004 16.74 16.87 15.90 16.06 1,837,526 -0.04(-0.25%)
Jan 09, 2004 14.81 17.00 14.71 16.10 2,776,457 +1.21(+8.13%)
Jan 08, 2004 14.57 15.38 14.45 14.89 1,646,327 +0.35(+2.41%)
Jan 07, 2004 15.15 15.29 14.52 14.54 1,248,203 -0.84(-5.46%)
Jan 06, 2004 16.39 16.44 15.26 15.38 1,877,700 -0.65(-4.05%)
Jan 05, 2004 15.09 16.24 15.03 16.03 2,270,200 +1.57(+10.86%)
Jan 02, 2004 14.38 14.60 13.90 14.46 643,200 +0.16(+1.12%)
Dec 31, 2003 14.35 14.50 13.87 14.30 751,500 -0.07(-0.49%)
Dec 30, 2003 14.75 14.78 14.22 14.37 946,668 -0.23(-1.58%)
Dec 29, 2003 13.59 14.70 13.27 14.60 2,485,329 +1.61(+12.39%)
Dec 26, 2003 12.99 13.08 12.90 12.99 162,258 +0.11(+0.85%)
Dec 24, 2003 12.70 13.08 12.51 12.88 314,901 +0.19(+1.50%)
Dec 23, 2003 12.21 12.69 12.12 12.69 502,696 +0.37(+3.00%)
Dec 22, 2003 12.50 12.74 12.24 12.32 629,174 -0.19(-1.52%)
Dec 19, 2003 12.71 13.05 12.44 12.51 674,260 -0.46(-3.55%)
Dec 18, 2003 13.06 13.29 12.67 12.97 550,548 -0.04(-0.31%)
Dec 17, 2003 12.50 13.24 12.40 13.01 792,269 +0.51(+4.08%)
Dec 16, 2003 13.01 13.09 12.42 12.50 558,942 -0.40(-3.10%)
Dec 15, 2003 12.49 13.13 12.26 12.90 801,517 +0.30(+2.38%)
Dec 12, 2003 12.58 12.99 12.32 12.60 833,181 +0.25(+2.02%)
Dec 11, 2003 12.21 12.53 11.42 12.35 1,589,660 +0.14(+1.15%)
Dec 10, 2003 12.72 13.26 12.01 12.21 1,407,517 -0.50(-3.94%)
Dec 09, 2003 13.21 13.67 12.63 12.71 1,120,563 -0.52(-3.93%)
Dec 08, 2003 13.88 13.94 13.23 13.23 1,008,153 -0.12(-0.90%)
Dec 05, 2003 12.93 13.53 12.90 13.35 762,901 +0.42(+3.25%)
Dec 04, 2003 13.80 13.91 12.93 12.93 1,151,007 -0.77(-5.62%)
Dec 03, 2003 14.11 14.15 13.55 13.70 1,063,437 -0.24(-1.72%)
Dec 02, 2003 13.59 14.00 13.31 13.94 1,076,273 +0.25(+1.83%)
Dec 01, 2003 13.94 13.94 12.68 13.69 1,950,789 +0.47(+3.56%)
Nov 28, 2003 13.26 13.43 13.10 13.22 490,025 +0.31(+2.40%)
Nov 26, 2003 12.43 13.34 12.17 12.91 1,463,986 +0.58(+4.70%)
Nov 25, 2003 12.43 12.75 12.24 12.33 809,312 +0.08(+0.65%)
Nov 24, 2003 12.49 12.59 11.91 12.25 1,114,794 -0.29(-2.31%)
Nov 21, 2003 12.27 12.69 11.98 12.54 974,086 +0.27(+2.20%)
Nov 20, 2003 12.67 12.80 12.11 12.27 1,035,802 -0.26(-2.08%)
Nov 19, 2003 12.40 12.59 12.01 12.53 1,333,705 +0.27(+2.20%)
Nov 18, 2003 11.40 12.56 11.20 12.26 1,905,455 +1.04(+9.27%)
Nov 17, 2003 11.49 11.69 10.99 11.22 1,324,090 -0.07(-0.62%)
Nov 14, 2003 11.30 11.64 11.18 11.29 1,064,892 +0.22(+1.98%)
Nov 13, 2003 11.36 11.39 10.96 11.07 834,780 -0.23(-2.03%)
Nov 12, 2003 9.910 11.35 9.910 11.30 2,478,238 +1.46(+14.84%)
Nov 11, 2003 9.990 10.10 9.750 9.840 248,915 -0.13(-1.30%)
Nov 10, 2003 10.00 10.15 9.920 9.970 515,786 +0.02(+0.20%)
Nov 07, 2003 9.700 10.06 9.510 9.950 787,399 +0.25(+2.58%)
Nov 06, 2003 9.980 9.990 9.650 9.700 578,902 -0.31(-3.10%)
Nov 05, 2003 10.11 10.15 9.870 10.01 554,310 -0.14(-1.38%)
Nov 04, 2003 10.25 10.38 10.07 10.15 500,117 -0.01(-0.10%)
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.