Pan American Silver Corp. (NQ: PAAS )

23.01 USD -0.50 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 12.20 12.51 12.13 12.22 0 -0.17(-1.37%)
Aug 29, 2013 12.41 12.61 12.12 12.39 0 -0.14(-1.12%)
Aug 28, 2013 13.12 13.18 12.50 12.53 0 -0.35(-2.72%)
Aug 27, 2013 13.83 13.94 12.87 12.88 0 -0.66(-4.87%)
Aug 26, 2013 13.76 13.82 13.37 13.54 0 +0.03(+0.22%)
Aug 23, 2013 13.39 13.60 13.21 13.51 0 +0.17(+1.27%)
Aug 22, 2013 13.27 13.53 13.18 13.34 0 +0.21(+1.60%)
Aug 21, 2013 13.58 13.58 13.11 13.13 0 -0.52(-3.81%)
Aug 20, 2013 13.23 13.86 13.15 13.65 0 +0.42(+3.17%)
Aug 19, 2013 13.63 13.78 13.18 13.23 0 -0.41(-3.01%)
Aug 16, 2013 14.16 14.24 13.54 13.64 0 -0.36(-2.57%)
Aug 15, 2013 13.69 14.07 13.35 14.00 5,452,325 +0.21(+1.52%)
Aug 14, 2013 13.36 14.00 13.36 13.79 0 +0.50(+3.76%)
Aug 13, 2013 13.63 13.63 13.14 13.29 2,777,395 -0.31(-2.28%)
Aug 12, 2013 13.39 13.69 13.30 13.60 3,644,927 +0.73(+5.67%)
Aug 09, 2013 12.59 12.99 12.41 12.87 2,637,313 +0.29(+2.31%)
Aug 08, 2013 11.92 12.67 11.88 12.58 3,238,119 +0.85(+7.25%)
Aug 07, 2013 11.57 11.91 11.55 11.73 1,642,055 +0.07(+0.60%)
Aug 06, 2013 12.04 12.10 11.62 11.66 2,244,398 -0.50(-4.11%)
Aug 05, 2013 12.18 12.39 12.11 12.16 1,132,812 -0.04(-0.33%)
Aug 02, 2013 12.44 12.60 12.19 12.20 1,849,187 -0.20(-1.61%)
Aug 01, 2013 12.77 12.82 12.23 12.40 3,378,510 -0.36(-2.82%)
Jul 31, 2013 12.85 13.00 12.39 12.76 0 -0.07(-0.55%)
Jul 30, 2013 12.79 12.96 12.54 12.83 0 +0.09(+0.71%)
Jul 29, 2013 12.81 12.91 12.67 12.74 0 -0.11(-0.86%)
Jul 26, 2013 12.77 12.90 12.41 12.85 0 -0.06(-0.46%)
Jul 25, 2013 12.68 13.12 12.62 12.91 1,902,714 +0.24(+1.89%)
Jul 24, 2013 13.20 13.22 12.40 12.67 0 -0.60(-4.52%)
Jul 23, 2013 12.80 13.29 12.61 13.27 0 +0.44(+3.43%)
Jul 22, 2013 12.88 12.91 12.68 12.83 3,646,882 +0.43(+3.47%)
Jul 19, 2013 12.04 12.41 12.04 12.40 1,629,909 +0.42(+3.51%)
Jul 18, 2013 12.08 12.15 11.91 11.98 0 +0.03(+0.21%)
Jul 17, 2013 12.31 12.43 11.84 11.96 2,624,998 -0.38(-3.04%)
Jul 16, 2013 11.95 12.36 11.84 12.33 0 +0.49(+4.14%)
Jul 15, 2013 11.83 11.96 11.67 11.84 0 +0.04(+0.34%)
Jul 12, 2013 11.66 11.86 11.65 11.80 0 -0.09(-0.76%)
Jul 11, 2013 11.75 11.91 11.63 11.89 0 +0.65(+5.78%)
Jul 10, 2013 11.54 11.59 11.11 11.24 2,698,492 -0.29(-2.52%)
Jul 09, 2013 11.33 11.61 11.14 11.53 1,525,483 +0.39(+3.50%)
Jul 08, 2013 11.52 11.52 11.10 11.14 0 -0.25(-2.19%)
Jul 05, 2013 11.19 11.41 11.09 11.39 0 -0.31(-2.65%)
Jul 03, 2013 11.38 11.71 11.30 11.70 0 +0.44(+3.91%)
Jul 02, 2013 11.61 11.78 11.13 11.26 0 -0.53(-4.50%)
Jul 01, 2013 11.58 11.99 11.58 11.79 0 +0.15(+1.29%)
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%)
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.