Pan American Silver Corp. (NQ: PAAS )

18.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 12.88 13.10 12.74 12.96 985,366 +0.02(+0.15%)
Apr 29, 2014 12.66 13.02 12.66 12.94 723,544 +0.30(+2.37%)
Apr 28, 2014 13.03 13.03 12.56 12.64 1,570,111 -0.40(-3.07%)
Apr 25, 2014 12.93 13.12 12.82 13.04 873,416 +0.19(+1.48%)
Apr 24, 2014 12.98 13.22 12.78 12.85 1,310,454 -0.22(-1.68%)
Apr 23, 2014 12.72 13.26 12.67 13.07 1,317,582 +0.35(+2.75%)
Apr 22, 2014 12.66 12.77 12.40 12.72 1,508,738 -0.03(-0.24%)
Apr 21, 2014 12.86 12.90 12.32 12.75 1,806,164 -0.11(-0.86%)
Apr 17, 2014 13.03 12.86 12.86 12.86 1,058,600 -0.20(-1.53%)
Apr 16, 2014 13.28 13.32 13.00 13.06 703,207 -0.20(-1.51%)
Apr 15, 2014 13.04 13.33 12.88 13.26 1,714,005 -0.07(-0.53%)
Apr 14, 2014 13.17 13.56 13.12 13.33 1,115,723 +0.23(+1.76%)
Apr 11, 2014 13.27 13.46 13.04 13.10 1,066,038 -0.19(-1.43%)
Apr 10, 2014 13.63 13.86 13.21 13.29 1,584,537 -0.22(-1.63%)
Apr 09, 2014 13.29 13.65 13.04 13.51 1,266,424 +0.08(+0.60%)
Apr 08, 2014 13.40 13.49 13.28 13.43 967,980 +0.31(+2.36%)
Apr 07, 2014 13.06 13.47 13.02 13.12 1,052,107 -0.04(-0.30%)
Apr 04, 2014 13.50 13.61 13.12 13.16 1,120,978 -0.01(-0.08%)
Apr 03, 2014 13.18 13.21 13.00 13.17 894,371 -0.12(-0.90%)
Apr 02, 2014 13.29 13.44 13.21 13.29 1,201,103 +0.25(+1.92%)
Apr 01, 2014 12.89 13.13 12.82 13.04 1,128,816 +0.17(+1.32%)
Mar 31, 2014 13.00 13.13 12.78 12.87 1,425,635 -0.20(-1.53%)
Mar 28, 2014 12.95 13.20 12.80 13.07 1,427,281 +0.08(+0.62%)
Mar 27, 2014 12.72 13.08 12.65 12.99 1,332,459 +0.23(+1.80%)
Mar 26, 2014 13.39 13.39 12.72 12.76 1,670,353 -0.52(-3.92%)
Mar 25, 2014 13.26 13.46 13.04 13.28 2,106,500 +0.17(+1.30%)
Mar 24, 2014 13.76 13.85 13.10 13.11 2,176,092 -0.88(-6.29%)
Mar 21, 2014 14.22 14.32 13.94 13.99 2,107,123 -0.04(-0.29%)
Mar 20, 2014 13.99 14.18 13.87 14.03 1,632,768 -0.05(-0.36%)
Mar 19, 2014 14.48 14.48 14.01 14.08 1,616,001 -0.50(-3.43%)
Mar 18, 2014 14.20 14.81 14.05 14.58 1,801,163 +0.30(+2.10%)
Mar 17, 2014 14.83 14.92 14.26 14.28 2,063,833 -0.60(-4.03%)
Mar 14, 2014 15.10 15.19 14.78 14.88 1,441,843 +0.01(+0.07%)
Mar 13, 2014 14.55 15.16 14.50 14.87 2,334,675 +0.30(+2.06%)
Mar 12, 2014 14.36 14.62 14.26 14.57 1,750,884 +0.39(+2.75%)
Mar 11, 2014 14.34 14.53 14.05 14.18 1,338,176 -0.06(-0.42%)
Mar 10, 2014 14.27 14.53 14.11 14.24 1,316,314 -0.04(-0.28%)
Mar 07, 2014 14.13 14.38 14.11 14.28 1,816,128 -0.17(-1.18%)
Mar 06, 2014 14.37 14.56 14.33 14.45 1,176,723 +0.11(+0.77%)
Mar 05, 2014 14.21 14.44 14.14 14.34 1,370,614 +0.25(+1.77%)
Mar 04, 2014 13.98 14.20 13.77 14.09 2,062,498 +0.00(+0.00%)
Mar 03, 2014 14.48 14.49 14.06 14.09 2,126,117 +0.00(+0.00%)
Feb 28, 2014 14.00 14.25 13.88 14.09 2,276,223 -0.10(-0.70%)
Feb 27, 2014 14.41 14.50 14.14 14.19 1,870,984 -0.26(-1.80%)
Feb 26, 2014 14.51 14.68 14.25 14.45 2,376,865 -0.27(-1.83%)
Feb 25, 2014 14.79 15.04 14.66 14.72 2,938,698 -0.50(-3.29%)
Feb 24, 2014 15.31 15.47 15.18 15.22 2,022,729 +0.09(+0.59%)
Feb 21, 2014 15.20 15.63 14.81 15.13 3,356,385 +0.23(+1.54%)
Feb 20, 2014 13.89 14.94 13.88 14.90 3,094,835 +0.88(+6.28%)
Feb 19, 2014 14.44 14.83 13.97 14.02 2,713,032 -0.52(-3.58%)
Feb 18, 2014 14.49 14.62 14.14 14.54 2,067,305 +0.30(+2.11%)
Feb 14, 2014 14.65 14.24 14.24 14.24 2,501,500 +0.16(+1.14%)
Feb 13, 2014 13.37 14.13 13.23 14.08 2,609,652 +0.71(+5.31%)
Feb 12, 2014 13.85 13.92 13.36 13.37 2,022,773 -0.45(-3.26%)
Feb 11, 2014 13.33 13.84 13.33 13.82 2,114,085 +0.53(+3.99%)
Feb 10, 2014 13.31 13.48 13.18 13.29 2,051,487 +0.14(+1.06%)
Feb 07, 2014 12.80 13.16 12.77 13.15 1,371,429 +0.35(+2.73%)
Feb 06, 2014 12.71 12.88 12.64 12.80 918,074 +0.17(+1.35%)
Feb 05, 2014 12.93 12.96 12.57 12.63 1,316,384 -0.07(-0.55%)
Feb 04, 2014 12.33 12.71 12.24 12.70 1,549,928 +0.30(+2.42%)
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.