Pan American Silver Corp. (NQ: PAAS )

21.76 +0.11 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 22.02 22.09 21.43 22.06 1,826,741 +0.38(+1.75%)
Mar 29, 2012 20.94 21.69 20.72 21.68 2,219,466 +0.75(+3.58%)
Mar 28, 2012 21.58 21.62 20.85 20.93 1,580,737 -0.75(-3.46%)
Mar 27, 2012 21.87 21.98 21.62 21.68 964,523 -0.20(-0.91%)
Mar 26, 2012 21.91 22.11 21.66 21.88 1,202,008 +0.24(+1.11%)
Mar 23, 2012 21.35 21.94 21.35 21.64 1,176,563 +0.41(+1.93%)
Mar 22, 2012 21.00 21.28 20.83 21.23 1,316,002 -0.14(-0.66%)
Mar 21, 2012 21.70 21.85 21.20 21.37 1,381,085 -0.18(-0.84%)
Mar 20, 2012 21.10 21.61 20.93 21.55 1,747,947 +0.11(+0.51%)
Mar 19, 2012 21.22 21.77 21.22 21.44 1,771,006 +0.15(+0.70%)
Mar 16, 2012 21.69 21.93 21.22 21.29 4,180,817 -0.46(-2.11%)
Mar 15, 2012 21.91 21.99 21.46 21.75 1,905,107 -0.09(-0.41%)
Mar 14, 2012 22.10 22.14 21.58 21.84 2,811,673 -0.54(-2.41%)
Mar 13, 2012 22.41 22.84 22.25 22.38 2,202,986 -0.01(-0.04%)
Mar 12, 2012 23.53 23.57 22.31 22.39 3,263,456 -1.25(-5.29%)
Mar 09, 2012 23.37 24.02 23.08 23.64 967,577 +0.22(+0.94%)
Mar 08, 2012 23.68 23.88 23.29 23.42 1,292,092 +0.05(+0.21%)
Mar 07, 2012 23.22 23.63 22.88 23.37 1,166,275 +0.23(+0.99%)
Mar 06, 2012 23.21 23.38 22.73 23.14 2,045,562 -0.60(-2.53%)
Mar 05, 2012 24.33 24.42 23.45 23.74 2,037,713 -0.80(-3.26%)
Mar 02, 2012 25.32 25.36 24.38 24.54 1,650,512 -0.71(-2.81%)
Mar 01, 2012 25.30 25.57 24.80 25.25 2,116,828 +0.20(+0.80%)
Feb 29, 2012 26.69 27.11 24.75 25.05 4,566,079 -1.19(-4.54%)
Feb 28, 2012 25.73 26.31 25.62 26.24 2,412,036 +0.85(+3.35%)
Feb 27, 2012 25.57 25.70 25.02 25.39 1,069,108 -0.21(-0.82%)
Feb 24, 2012 25.85 26.02 25.39 25.60 1,363,576 -0.25(-0.97%)
Feb 23, 2012 25.58 26.24 25.21 25.85 3,203,913 +0.68(+2.70%)
Feb 22, 2012 24.50 25.18 24.35 25.17 2,456,113 +0.56(+2.28%)
Feb 21, 2012 24.20 24.69 24.03 24.61 1,606,464 +0.65(+2.71%)
Feb 17, 2012 24.00 24.39 23.84 23.96 1,349,959 -0.05(-0.21%)
Feb 16, 2012 23.32 24.06 23.21 24.01 1,675,314 +0.40(+1.69%)
Feb 15, 2012 23.75 24.07 23.40 23.61 1,701,944 -0.10(-0.42%)
Feb 14, 2012 23.67 23.85 23.33 23.71 1,320,832 -0.04(-0.17%)
Feb 13, 2012 24.12 24.16 23.62 23.75 1,243,321 -0.25(-1.04%)
Feb 10, 2012 23.67 24.10 23.20 24.00 1,919,230 +0.02(+0.08%)
Feb 09, 2012 24.01 24.15 23.61 23.98 2,029,463 +0.27(+1.14%)
Feb 08, 2012 23.95 24.13 23.58 23.71 1,162,773 -0.11(-0.46%)
Feb 07, 2012 23.75 24.22 23.35 23.82 1,401,626 +0.02(+0.08%)
Feb 06, 2012 23.74 24.01 23.55 23.80 977,138 -0.22(-0.92%)
Feb 03, 2012 23.80 24.23 23.29 24.02 1,590,910 -0.01(-0.04%)
Feb 02, 2012 23.74 24.34 23.62 24.03 1,776,359 +0.31(+1.31%)
Feb 01, 2012 23.32 23.73 22.96 23.72 2,321,051 +0.84(+3.67%)
Jan 31, 2012 23.34 23.55 22.67 22.88 2,527,609 +0.07(+0.31%)
Jan 30, 2012 22.89 23.20 22.51 22.81 1,981,413 -0.36(-1.55%)
Jan 27, 2012 22.62 23.36 22.42 23.17 2,204,591 +0.66(+2.93%)
Jan 26, 2012 22.80 23.43 22.35 22.51 2,970,663 +0.14(+0.63%)
Jan 25, 2012 21.44 22.43 21.00 22.37 6,306,351 +0.52(+2.38%)
Jan 24, 2012 22.21 22.29 21.47 21.85 3,114,427 -0.44(-1.97%)
Jan 23, 2012 23.64 23.67 22.16 22.29 5,282,139 -2.43(-9.83%)
Jan 20, 2012 24.45 25.42 24.41 24.72 1,727,132 +0.10(+0.41%)
Jan 19, 2012 24.93 25.13 24.25 24.62 1,163,973 -0.12(-0.49%)
Jan 18, 2012 24.71 24.89 24.41 24.74 889,115 -0.05(-0.20%)
Jan 17, 2012 25.20 25.33 24.48 24.79 1,159,680 +0.68(+2.82%)
Jan 13, 2012 23.89 24.18 23.57 24.11 579,653 -0.06(-0.25%)
Jan 12, 2012 24.70 24.94 23.97 24.17 947,420 -0.31(-1.27%)
Jan 11, 2012 22.74 24.64 22.64 24.48 2,061,726 +1.61(+7.04%)
Jan 10, 2012 22.92 23.17 22.82 22.87 619,307 +0.50(+2.24%)
Jan 09, 2012 22.45 22.49 22.02 22.37 474,596 +0.06(+0.27%)
Jan 06, 2012 22.74 22.92 22.27 22.31 535,047 -0.24(-1.06%)
Jan 05, 2012 22.43 22.93 21.96 22.55 651,943 +0.02(+0.09%)
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.