Pan American Silver Corp. (NQ: PAAS )

26.85 USD -0.08 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 10.68 11.75 10.67 11.64 4,613,588 +0.77(+7.08%)
Jun 27, 2013 10.52 11.02 10.45 10.87 0 +0.55(+5.33%)
Jun 26, 2013 10.35 10.69 10.23 10.32 0 -0.42(-3.91%)
Jun 25, 2013 10.83 10.90 10.56 10.74 0 +0.01(+0.09%)
Jun 24, 2013 11.03 11.05 10.69 10.73 2,980,772 -0.39(-3.51%)
Jun 21, 2013 11.03 11.25 10.74 11.12 4,709,946 +0.15(+1.37%)
Jun 20, 2013 10.92 11.31 10.85 10.97 0 -0.51(-4.44%)
Jun 19, 2013 11.85 11.98 11.45 11.48 2,348,568 -0.37(-3.12%)
Jun 18, 2013 12.05 12.18 11.82 11.85 2,000,629 -0.26(-2.15%)
Jun 17, 2013 12.10 12.31 11.98 12.11 0 -0.02(-0.16%)
Jun 14, 2013 12.33 12.41 12.08 12.13 0 -0.15(-1.22%)
Jun 13, 2013 12.01 12.30 11.98 12.28 1,625,977 +0.19(+1.57%)
Jun 12, 2013 12.06 12.42 11.99 12.09 1,640,565 +0.12(+1.00%)
Jun 11, 2013 12.07 12.23 11.93 11.97 1,603,560 -0.32(-2.60%)
Jun 10, 2013 12.25 12.43 12.11 12.29 0 +0.03(+0.24%)
Jun 07, 2013 12.67 12.69 12.13 12.26 0 -0.62(-4.81%)
Jun 06, 2013 12.68 13.00 12.62 12.88 0 +0.16(+1.26%)
Jun 05, 2013 12.70 12.89 12.56 12.72 0 +0.07(+0.55%)
Jun 04, 2013 12.56 12.79 12.42 12.65 0 -0.10(-0.78%)
Jun 03, 2013 12.37 12.80 12.30 12.75 2,915,628 +0.54(+4.42%)
May 31, 2013 12.78 12.85 12.10 12.21 7,891,270 -0.73(-5.64%)
May 30, 2013 12.55 13.10 12.55 12.94 0 +0.59(+4.78%)
May 29, 2013 12.00 12.39 11.91 12.35 1,996,410 +0.45(+3.78%)
May 28, 2013 12.11 12.33 11.85 11.90 2,493,529 -0.28(-2.30%)
May 24, 2013 12.14 12.46 12.12 12.18 0 -0.02(-0.16%)
May 23, 2013 12.58 12.65 12.17 12.20 0 -0.17(-1.37%)
May 22, 2013 12.61 12.99 12.24 12.37 0 -0.04(-0.32%)
May 21, 2013 12.56 12.77 12.26 12.41 0 -0.53(-4.10%)
May 20, 2013 11.62 13.04 11.51 12.94 4,184,848 +1.20(+10.22%)
May 17, 2013 11.90 12.11 11.73 11.74 0 -0.34(-2.81%)
May 16, 2013 11.88 12.27 11.65 12.08 2,476,782 +0.13(+1.09%)
May 15, 2013 12.19 12.30 11.89 11.95 0 -0.66(-5.23%)
May 13, 2013 12.92 12.95 12.59 12.61 0 -0.37(-2.85%)
May 10, 2013 12.52 13.00 12.41 12.98 0 +0.20(+1.56%)
May 09, 2013 12.92 13.25 12.68 12.78 0 -0.34(-2.59%)
May 08, 2013 12.85 13.12 12.68 13.12 0 +0.43(+3.39%)
May 07, 2013 12.81 12.81 12.46 12.69 0 -0.29(-2.23%)
May 06, 2013 13.14 13.21 12.86 12.98 0 -0.18(-1.37%)
May 03, 2013 13.41 13.33 13.05 13.16 0 -0.17(-1.28%)
May 02, 2013 13.19 13.37 13.03 13.33 0 +0.32(+2.46%)
May 01, 2013 12.78 13.23 12.65 13.01 0 -0.19(-1.44%)
Apr 30, 2013 12.68 13.20 12.50 13.20 0 +0.46(+3.61%)
Apr 29, 2013 12.85 13.10 12.73 12.74 1,814,602 +0.05(+0.39%)
Apr 26, 2013 13.14 13.06 12.53 12.69 1,703,226 -0.37(-2.83%)
Apr 25, 2013 13.16 13.32 12.83 13.06 0 +0.24(+1.87%)
Apr 24, 2013 12.39 12.89 12.30 12.82 0 +0.69(+5.69%)
Apr 23, 2013 12.11 12.33 11.87 12.13 1,626,594 -0.17(-1.38%)
Apr 22, 2013 12.54 12.60 12.07 12.30 1,469,625 -0.01(-0.08%)
Apr 19, 2013 12.35 12.50 11.91 12.31 2,097,115 +0.14(+1.15%)
Apr 18, 2013 12.00 12.34 11.78 12.17 3,224,407 +0.25(+2.10%)
Apr 17, 2013 12.57 12.75 11.88 11.92 4,374,433 -0.71(-5.62%)
Apr 16, 2013 13.51 13.63 12.52 12.63 4,692,460 -0.37(-2.85%)
Apr 15, 2013 13.76 14.07 12.95 13.00 5,840,233 -1.67(-11.38%)
Apr 12, 2013 15.16 15.20 14.63 14.67 2,461,353 -0.79(-5.11%)
Apr 11, 2013 15.50 15.64 15.38 15.46 1,667,012 -0.05(-0.32%)
Apr 10, 2013 15.43 15.59 15.28 15.51 1,923,814 -0.08(-0.51%)
Apr 09, 2013 15.09 15.65 14.94 15.59 1,839,861 +0.57(+3.79%)
Apr 08, 2013 15.33 15.37 14.94 15.02 1,659,273 -0.33(-2.15%)
Apr 05, 2013 15.51 15.56 15.09 15.35 2,234,437 +0.08(+0.52%)
Apr 04, 2013 14.51 15.30 14.12 15.27 2,560,302 +0.67(+4.59%)
Apr 03, 2013 15.18 15.57 14.43 14.60 3,332,973 -0.63(-4.14%)
Apr 02, 2013 15.82 15.86 15.18 15.23 1,990,887 -0.71(-4.45%)
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.