Pan American Silver Corp. (NQ: PAAS )

20.85 -0.57 (-2.66%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 18.00 18.25 17.65 17.82 1,218,200 +0.10(+0.56%)
Mar 30, 2004 17.54 17.88 17.21 17.72 757,900 +0.38(+2.19%)
Mar 29, 2004 17.56 17.56 17.07 17.34 605,800 -0.06(-0.34%)
Mar 26, 2004 17.49 17.56 17.21 17.40 863,600 +0.30(+1.75%)
Mar 25, 2004 17.12 17.24 16.66 17.10 1,018,800 +0.01(+0.06%)
Mar 24, 2004 17.51 17.55 16.97 17.09 1,214,300 -0.70(-3.93%)
Mar 23, 2004 17.69 18.10 17.51 17.79 858,200 +0.18(+1.02%)
Mar 22, 2004 18.45 18.47 17.60 17.61 1,259,500 -0.17(-0.96%)
Mar 19, 2004 18.13 18.20 17.65 17.78 1,200,000 -0.06(-0.34%)
Mar 18, 2004 17.44 18.19 17.25 17.84 2,062,700 +0.89(+5.25%)
Mar 17, 2004 16.64 17.05 16.54 16.95 878,300 +0.19(+1.13%)
Mar 16, 2004 16.70 17.11 16.51 16.76 677,800 +0.11(+0.66%)
Mar 15, 2004 17.38 17.39 16.55 16.65 778,000 -0.44(-2.57%)
Mar 12, 2004 17.05 17.18 16.50 17.09 895,200 +0.01(+0.06%)
Mar 11, 2004 17.37 17.46 16.60 17.08 1,046,700 -0.02(-0.12%)
Mar 10, 2004 18.11 18.14 16.92 17.10 1,486,700 -0.80(-4.47%)
Mar 09, 2004 17.90 18.50 17.78 17.90 1,715,000 +0.05(+0.28%)
Mar 08, 2004 17.58 18.20 17.50 17.85 924,100 +0.26(+1.48%)
Mar 05, 2004 17.96 17.97 17.40 17.59 1,014,400 +0.45(+2.63%)
Mar 04, 2004 16.83 17.42 16.80 17.14 821,700 +0.17(+1.00%)
Mar 03, 2004 17.26 17.45 16.72 16.97 1,357,200 -0.28(-1.62%)
Mar 02, 2004 17.60 17.60 16.93 17.25 1,442,800 -0.43(-2.43%)
Mar 01, 2004 18.47 18.51 17.61 17.68 1,152,400 +0.01(+0.06%)
Feb 27, 2004 17.59 18.10 17.47 17.67 962,600 -0.26(-1.45%)
Feb 26, 2004 16.30 18.14 16.25 17.93 1,915,000 +0.52(+2.99%)
Feb 25, 2004 17.60 18.05 16.90 17.41 922,900 -0.22(-1.25%)
Feb 24, 2004 17.19 17.89 17.00 17.63 1,391,900 +1.00(+6.01%)
Feb 23, 2004 17.06 17.15 16.50 16.63 1,190,300 -0.50(-2.92%)
Feb 20, 2004 17.40 17.40 16.65 17.13 1,378,100 -0.33(-1.89%)
Feb 19, 2004 17.19 17.89 17.13 17.46 1,039,700 +0.08(+0.46%)
Feb 18, 2004 18.37 18.45 17.24 17.38 1,335,300 -1.00(-5.44%)
Feb 17, 2004 18.20 18.67 18.00 18.38 2,160,200 +0.83(+4.73%)
Feb 13, 2004 17.89 18.04 16.50 17.55 1,885,300 +0.24(+1.39%)
Feb 12, 2004 17.74 18.45 17.25 17.31 1,998,700 -0.12(-0.69%)
Feb 11, 2004 16.80 17.85 16.54 17.43 1,897,400 +0.86(+5.19%)
Feb 10, 2004 16.50 17.20 16.25 16.57 1,576,000 +0.10(+0.61%)
Feb 09, 2004 16.10 16.47 15.70 16.47 1,442,800 +0.92(+5.92%)
Feb 06, 2004 14.75 15.55 14.70 15.55 1,493,700 +1.28(+8.97%)
Feb 05, 2004 14.39 14.73 14.20 14.27 509,200 -0.12(-0.83%)
Feb 04, 2004 14.70 14.99 14.31 14.39 692,300 -0.08(-0.55%)
Feb 03, 2004 14.54 14.85 14.23 14.47 749,400 +0.24(+1.69%)
Feb 02, 2004 14.13 14.55 13.70 14.23 1,010,300 -0.18(-1.25%)
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%)
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.