Pan American Silver Corp. (NQ: PAAS )

19.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 12.72 12.93 12.36 12.40 1,789,746 -0.20(-1.59%)
Jan 31, 2014 12.60 12.75 12.36 12.60 1,821,894 -0.20(-1.56%)
Jan 30, 2014 12.49 12.93 12.40 12.80 1,595,059 -0.08(-0.62%)
Jan 29, 2014 12.84 12.90 12.57 12.88 1,989,549 +0.31(+2.47%)
Jan 28, 2014 12.23 12.61 12.15 12.57 2,065,286 +0.37(+3.03%)
Jan 27, 2014 12.68 12.75 12.19 12.20 2,548,947 -0.67(-5.21%)
Jan 24, 2014 13.25 13.39 12.58 12.87 2,374,377 -0.25(-1.91%)
Jan 23, 2014 13.06 13.45 13.05 13.12 1,815,499 +0.28(+2.18%)
Jan 22, 2014 13.10 13.13 12.80 12.84 1,751,845 -0.27(-2.06%)
Jan 21, 2014 12.85 13.28 12.58 13.11 2,332,504 +0.22(+1.71%)
Jan 17, 2014 12.69 12.89 12.89 12.89 1,942,100 +0.29(+2.30%)
Jan 16, 2014 12.61 12.71 12.46 12.60 1,626,545 +0.13(+1.04%)
Jan 15, 2014 12.14 12.53 12.07 12.47 1,665,401 +0.33(+2.72%)
Jan 14, 2014 12.32 12.73 12.14 12.14 2,929,773 -0.12(-0.98%)
Jan 13, 2014 12.03 12.27 11.89 12.26 1,694,623 +0.22(+1.83%)
Jan 10, 2014 11.73 12.09 11.66 12.04 1,870,982 +0.53(+4.65%)
Jan 09, 2014 11.70 11.70 11.45 11.51 1,461,322 -0.16(-1.41%)
Jan 08, 2014 11.59 11.80 11.55 11.67 1,455,873 -0.09(-0.77%)
Jan 07, 2014 11.70 11.77 11.52 11.76 1,575,778 -0.06(-0.51%)
Jan 06, 2014 11.90 12.01 11.74 11.82 1,383,899 -0.02(-0.17%)
Jan 03, 2014 12.09 12.09 11.77 11.84 1,710,016 -0.12(-1.00%)
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.