Pan American Silver Corp. (NQ: PAAS )

20.02 +0.35 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 37.07 37.65 36.07 36.23 1,556,221 -1.35(-3.59%)
Jan 30, 2008 36.24 38.00 35.57 37.58 1,645,729 +1.61(+4.48%)
Jan 29, 2008 36.47 36.68 35.77 35.97 872,393 -0.37(-1.02%)
Jan 28, 2008 35.20 36.43 34.81 36.34 1,358,779 +1.11(+3.15%)
Jan 25, 2008 37.04 37.40 35.02 35.23 1,414,256 -0.89(-2.46%)
Jan 24, 2008 36.07 36.34 35.05 36.12 1,806,624 +1.71(+4.97%)
Jan 23, 2008 34.51 35.18 32.05 34.41 2,288,005 -1.07(-3.02%)
Jan 22, 2008 33.09 36.42 32.12 35.48 2,064,753 -0.82(-2.26%)
Jan 21, 2008 35.74 36.61 34.60 36.30 1,567,080 +0.00(+0.00%)
Jan 18, 2008 35.74 36.61 34.60 36.30 1,567,080 +1.44(+4.13%)
Jan 17, 2008 35.51 36.58 34.60 34.86 1,552,405 -0.39(-1.11%)
Jan 16, 2008 36.30 36.91 34.19 35.25 1,890,972 -1.82(-4.91%)
Jan 15, 2008 38.91 39.21 36.68 37.07 1,653,994 -1.98(-5.07%)
Jan 14, 2008 38.34 39.74 38.28 39.05 2,111,697 +1.59(+4.24%)
Jan 11, 2008 37.99 38.50 37.22 37.46 1,417,222 -0.64(-1.68%)
Jan 10, 2008 36.25 38.58 35.69 38.10 1,565,584 +1.38(+3.76%)
Jan 09, 2008 36.61 36.87 35.77 36.72 1,499,867 -0.07(-0.19%)
Jan 08, 2008 35.89 37.52 35.88 36.79 1,723,700 +1.76(+5.02%)
Jan 07, 2008 35.46 35.98 34.05 35.03 979,310 -0.80(-2.23%)
Jan 04, 2008 36.42 36.42 35.35 35.83 1,167,900 -1.29(-3.48%)
Jan 03, 2008 37.16 37.56 36.46 37.12 1,467,191 -0.08(-0.22%)
Jan 02, 2008 35.49 37.25 35.46 37.20 1,750,926 +2.27(+6.50%)
Jan 01, 2008 35.04 35.60 34.55 34.93 592,887 +0.00(+0.00%)
Dec 31, 2007 35.04 35.60 34.55 34.93 592,887 -0.49(-1.38%)
Dec 28, 2007 35.23 35.68 34.78 35.42 941,847 +0.53(+1.52%)
Dec 27, 2007 35.58 35.60 34.70 34.89 984,162 -0.52(-1.47%)
Dec 26, 2007 33.75 35.80 33.68 35.41 1,068,032 +1.88(+5.62%)
Dec 24, 2007 33.44 33.86 33.08 33.52 758,528 +0.21(+0.65%)
Dec 21, 2007 31.32 33.31 30.85 33.31 1,363,045 +2.86(+9.39%)
Dec 20, 2007 30.40 30.76 29.99 30.45 1,159,497 -0.05(-0.16%)
Dec 19, 2007 30.66 31.13 30.37 30.50 599,847 -0.16(-0.52%)
Dec 18, 2007 30.20 31.00 29.67 30.66 935,335 +0.95(+3.20%)
Dec 17, 2007 30.75 31.18 29.54 29.71 1,389,994 -1.51(-4.84%)
Dec 14, 2007 31.51 32.00 30.91 31.22 1,211,943 -0.81(-2.53%)
Dec 13, 2007 34.12 34.19 31.11 32.03 1,920,012 -2.38(-6.92%)
Dec 12, 2007 34.30 34.75 33.93 34.41 788,947 +0.98(+2.93%)
Dec 11, 2007 34.16 34.89 33.35 33.43 1,080,180 -0.64(-1.88%)
Dec 10, 2007 34.00 34.69 33.88 34.07 929,086 +0.30(+0.89%)
Dec 07, 2007 33.40 33.81 32.74 33.77 996,706 +0.51(+1.53%)
Dec 06, 2007 31.77 33.45 31.74 33.26 1,360,487 +1.16(+3.61%)
Dec 05, 2007 32.40 32.74 31.64 32.10 819,942 -0.22(-0.68%)
Dec 04, 2007 32.99 32.99 32.12 32.32 847,050 -0.44(-1.34%)
Dec 03, 2007 31.62 33.44 31.62 32.76 840,661 +0.96(+3.02%)
Nov 30, 2007 31.91 32.32 30.90 31.80 1,474,493 -0.70(-2.15%)
Nov 29, 2007 32.69 33.10 32.20 32.50 840,868 -0.58(-1.75%)
Nov 28, 2007 32.07 33.10 31.95 33.08 1,058,037 +0.43(+1.32%)
Nov 27, 2007 32.55 33.02 31.56 32.65 1,177,512 -0.34(-1.03%)
Nov 26, 2007 34.96 35.10 32.87 32.99 1,010,215 -1.38(-4.02%)
Nov 23, 2007 32.82 34.44 32.60 34.37 562,411 +1.88(+5.79%)
Nov 21, 2007 33.44 33.77 31.95 32.49 1,670,074 -0.86(-2.58%)
Nov 20, 2007 32.70 33.46 32.05 33.35 1,100,678 +1.50(+4.71%)
Nov 19, 2007 33.39 33.44 31.68 31.85 1,697,377 -1.44(-4.33%)
Nov 16, 2007 33.38 33.67 32.68 33.29 1,098,526 +0.37(+1.12%)
Nov 15, 2007 34.20 34.26 32.55 32.92 1,161,188 -1.84(-5.29%)
Nov 14, 2007 35.56 35.56 34.52 34.76 1,096,461 +0.81(+2.39%)
Nov 13, 2007 32.41 34.11 32.23 33.95 1,544,006 +1.95(+6.09%)
Nov 12, 2007 33.65 33.65 31.79 32.00 1,460,672 -2.61(-7.54%)
Nov 09, 2007 35.23 36.35 34.45 34.61 1,674,734 -1.76(-4.84%)
Nov 08, 2007 37.17 37.54 35.07 36.37 1,711,565 -0.50(-1.36%)
Nov 07, 2007 37.72 38.07 36.38 36.87 2,025,369 +0.10(+0.27%)
Nov 06, 2007 34.81 36.79 34.50 36.77 2,029,628 +3.06(+9.08%)
Nov 05, 2007 33.28 33.92 32.83 33.71 917,920 +0.30(+0.90%)
Nov 02, 2007 32.71 33.45 32.01 33.41 927,884 +1.11(+3.44%)
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.