Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pan American Silver Corp. (NQ: PAAS )

17.82 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 11.20 11.31 10.82 11.16 963,194 -0.05(-0.49%)
Dec 30, 2003 11.51 11.53 11.09 11.21 1,213,339 -0.18(-1.58%)
Dec 29, 2003 10.60 11.47 10.35 11.39 3,185,434 +1.26(+12.39%)
Dec 26, 2003 10.13 10.21 10.06 10.13 207,965 +0.09(+0.85%)
Dec 24, 2003 9.909 10.21 9.761 10.05 403,607 +0.15(+1.50%)
Dec 23, 2003 9.526 9.901 9.456 9.901 644,303 +0.29(+3.00%)
Dec 22, 2003 9.753 9.940 9.550 9.612 806,409 -0.15(-1.52%)
Dec 19, 2003 9.917 10.18 9.705 9.761 864,195 -0.36(-3.55%)
Dec 18, 2003 10.19 10.37 9.885 10.12 705,634 -0.03(-0.31%)
Dec 17, 2003 9.753 10.33 9.675 10.15 1,015,447 +0.40(+4.08%)
Dec 16, 2003 10.15 10.21 9.690 9.753 716,393 -0.31(-3.10%)
Dec 15, 2003 9.745 10.24 9.565 10.06 1,027,300 +0.23(+2.38%)
Dec 12, 2003 9.815 10.13 9.612 9.831 1,067,884 +0.20(+2.02%)
Dec 11, 2003 9.526 9.776 8.910 9.636 2,037,459 +0.11(+1.15%)
Dec 10, 2003 9.924 10.35 9.370 9.526 1,804,007 -0.39(-3.94%)
Dec 09, 2003 10.31 10.67 9.854 9.917 1,436,220 -0.41(-3.93%)
Dec 08, 2003 10.83 10.88 10.32 10.32 1,292,145 -0.09(-0.90%)
Dec 05, 2003 10.09 10.56 10.06 10.42 977,806 +0.33(+3.25%)
Dec 04, 2003 10.77 10.85 10.09 10.09 1,475,240 -0.60(-5.62%)
Dec 03, 2003 11.01 11.04 10.57 10.69 1,363,002 -0.19(-1.72%)
Dec 02, 2003 10.60 10.92 10.38 10.88 1,379,454 +0.20(+1.83%)
Dec 01, 2003 10.88 10.88 9.893 10.68 2,500,317 +0.37(+3.56%)
Nov 28, 2003 10.35 10.48 10.22 10.31 628,062 +0.24(+2.40%)
Nov 26, 2003 9.698 10.41 9.495 10.07 1,876,384 +0.45(+4.70%)
Nov 25, 2003 9.698 9.948 9.554 9.620 1,037,291 +0.06(+0.65%)
Nov 24, 2003 9.745 9.823 9.292 9.558 1,428,826 -0.23(-2.31%)
Nov 21, 2003 9.573 9.901 9.347 9.784 1,248,481 +0.21(+2.20%)
Nov 20, 2003 9.885 9.987 9.448 9.573 1,327,582 -0.20(-2.07%)
Nov 19, 2003 9.675 9.823 9.370 9.776 1,709,403 +0.21(+2.20%)
Nov 18, 2003 8.894 9.800 8.738 9.565 2,442,212 +0.81(+9.27%)
Nov 17, 2003 8.965 9.121 8.575 8.754 1,697,080 -0.05(-0.62%)
Nov 14, 2003 8.816 9.082 8.723 8.809 1,364,867 +0.17(+1.98%)
Nov 13, 2003 8.863 8.887 8.551 8.638 1,069,933 -0.18(-2.03%)
Nov 12, 2003 7.732 8.855 7.732 8.816 3,176,346 +1.14(+14.84%)
Nov 11, 2003 7.794 7.880 7.607 7.677 319,033 -0.10(-1.30%)
Nov 10, 2003 7.802 7.919 7.740 7.779 661,080 +0.02(+0.20%)
Nov 07, 2003 7.568 7.849 7.420 7.763 1,009,205 +0.20(+2.58%)
Nov 06, 2003 7.787 7.794 7.529 7.568 741,976 -0.24(-3.10%)
Nov 05, 2003 7.888 7.919 7.701 7.810 710,456 -0.11(-1.38%)
Nov 04, 2003 7.997 8.099 7.857 7.919 640,997 -0.01(-0.10%)
Nov 03, 2003 7.989 8.208 7.841 7.927 653,759 -0.29(-3.51%)
Oct 31, 2003 8.208 8.348 7.958 8.216 760,355 +0.02(+0.29%)
Oct 30, 2003 8.434 8.465 8.154 8.192 414,215 -0.24(-2.87%)
Oct 29, 2003 8.145 8.450 8.083 8.434 558,466 +0.28(+3.45%)
Oct 28, 2003 8.270 8.286 7.919 8.153 747,041 -0.18(-2.15%)
Oct 27, 2003 8.270 8.458 8.200 8.333 550,616 -0.12(-1.48%)
Oct 24, 2003 8.465 8.504 8.294 8.458 561,895 +0.26(+3.14%)
Oct 23, 2003 8.426 8.458 8.200 8.200 533,954 -0.27(-3.22%)
Oct 22, 2003 8.497 8.614 8.364 8.473 775,682 +0.12(+1.50%)
Oct 21, 2003 8.075 8.348 8.075 8.348 1,117,651 +0.31(+3.88%)
Oct 20, 2003 7.841 8.091 7.833 8.036 374,926 +0.10(+1.29%)
Oct 17, 2003 8.036 8.184 7.826 7.934 491,780 -0.15(-1.84%)
Oct 16, 2003 7.896 8.122 7.888 8.083 641,230 +0.19(+2.37%)
Oct 15, 2003 7.896 7.997 7.826 7.896 325,763 -0.01(-0.10%)
Oct 14, 2003 7.755 7.989 7.755 7.904 300,984 -0.03(-0.39%)
Oct 13, 2003 7.989 7.997 7.609 7.935 424,933 +0.17(+2.21%)
Oct 10, 2003 7.771 7.896 7.724 7.763 412,708 +0.02(+0.20%)
Oct 09, 2003 7.709 7.802 7.451 7.748 798,001 -0.02(-0.20%)
Oct 08, 2003 7.802 7.958 7.724 7.763 753,680 +0.06(+0.81%)
Oct 07, 2003 7.529 7.802 7.490 7.701 822,598 +0.28(+3.79%)
Oct 06, 2003 7.256 7.498 7.100 7.420 916,495 +0.13(+1.82%)
Oct 03, 2003 7.677 7.677 7.038 7.287 2,414,821 -0.36(-4.69%)
Oct 02, 2003 7.412 7.693 7.396 7.646 518,813 +0.02(+0.31%)
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.