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 (%)
May 31, 2013 10.19 10.25 9.649 9.736 9,896,076 -0.58(-5.64%)
May 30, 2013 10.01 10.45 10.01 10.32 0 +0.47(+4.78%)
May 29, 2013 9.569 9.880 9.497 9.848 2,503,605 +0.36(+3.78%)
May 28, 2013 9.657 9.832 9.449 9.489 3,127,019 -0.22(-2.30%)
May 24, 2013 9.681 9.936 9.665 9.713 0 -0.02(-0.16%)
May 23, 2013 10.03 10.09 9.705 9.728 0 -0.14(-1.37%)
May 22, 2013 10.06 10.36 9.760 9.864 0 +0.07(+0.69%)
May 21, 2013 9.915 10.08 9.678 9.796 0 -0.42(-4.10%)
May 20, 2013 9.173 10.29 9.086 10.21 5,301,423 +0.95(+10.22%)
May 17, 2013 9.394 9.559 9.259 9.267 0 -0.27(-2.81%)
May 16, 2013 9.378 9.686 9.196 9.536 3,137,621 +0.10(+1.09%)
May 15, 2013 9.623 9.709 9.386 9.433 0 -0.52(-5.23%)
May 13, 2013 10.20 10.22 9.938 9.954 0 -0.29(-2.85%)
May 10, 2013 9.883 10.26 9.796 10.25 0 +0.16(+1.57%)
May 09, 2013 10.20 10.46 10.01 10.09 0 -0.27(-2.59%)
May 08, 2013 10.14 10.36 10.01 10.36 0 +0.34(+3.39%)
May 07, 2013 10.11 10.11 9.836 10.02 0 -0.23(-2.23%)
May 06, 2013 10.37 10.43 10.15 10.25 0 -0.14(-1.37%)
May 03, 2013 10.59 10.52 10.30 10.39 0 -0.13(-1.28%)
May 02, 2013 10.41 10.55 10.29 10.52 0 +0.25(+2.46%)
May 01, 2013 10.09 10.44 9.986 10.27 0 -0.15(-1.44%)
Apr 30, 2013 10.01 10.42 9.867 10.42 0 +0.36(+3.61%)
Apr 29, 2013 10.14 10.34 10.05 10.06 2,298,763 +0.04(+0.39%)
Apr 26, 2013 10.37 10.31 9.891 10.02 2,157,670 -0.29(-2.83%)
Apr 25, 2013 10.39 10.51 10.13 10.31 0 +0.19(+1.87%)
Apr 24, 2013 9.780 10.18 9.710 10.12 0 +0.54(+5.69%)
Apr 23, 2013 9.559 9.733 9.370 9.575 2,060,591 -0.13(-1.38%)
Apr 22, 2013 9.899 9.946 9.528 9.709 1,861,741 -0.01(-0.08%)
Apr 19, 2013 9.749 9.867 9.402 9.717 2,656,654 +0.11(+1.15%)
Apr 18, 2013 9.473 9.737 9.299 9.607 4,084,723 +0.20(+2.10%)
Apr 17, 2013 9.923 10.06 9.378 9.409 5,541,592 -0.56(-5.62%)
Apr 16, 2013 10.66 10.76 9.883 9.970 5,944,473 -0.29(-2.85%)
Apr 15, 2013 10.86 11.11 10.22 10.26 7,398,488 -1.32(-11.38%)
Apr 12, 2013 11.97 12.00 11.55 11.58 3,118,076 -0.62(-5.11%)
Apr 11, 2013 12.24 12.35 12.14 12.20 2,111,793 -0.04(-0.32%)
Apr 10, 2013 12.18 12.31 12.06 12.24 2,437,114 -0.06(-0.51%)
Apr 09, 2013 11.91 12.35 11.79 12.31 2,330,761 +0.45(+3.80%)
Apr 08, 2013 12.10 12.13 11.79 11.86 2,101,990 -0.26(-2.15%)
Apr 05, 2013 12.24 12.28 11.91 12.12 2,830,615 +0.06(+0.52%)
Apr 04, 2013 11.45 12.08 11.15 12.05 3,243,426 +0.53(+4.59%)
Apr 03, 2013 11.98 12.29 11.39 11.53 4,222,256 -0.50(-4.14%)
Apr 02, 2013 12.49 12.52 11.98 12.02 2,522,083 -0.56(-4.45%)
Apr 01, 2013 12.91 12.91 12.51 12.58 1,442,374 -0.35(-2.69%)
Mar 28, 2013 12.91 13.01 12.80 12.93 1,031,021 -0.15(-1.15%)
Mar 27, 2013 12.80 13.11 12.65 13.08 1,462,228 +0.28(+2.22%)
Mar 26, 2013 12.87 12.87 12.63 12.80 1,432,342 -0.14(-1.10%)
Mar 25, 2013 12.93 13.05 12.72 12.94 1,579,307 -0.07(-0.55%)
Mar 22, 2013 13.15 13.25 12.95 13.01 1,730,221 -0.23(-1.73%)
Mar 21, 2013 12.83 13.27 12.76 13.24 1,798,475 +0.54(+4.29%)
Mar 20, 2013 13.05 13.09 12.65 12.69 2,272,399 -0.34(-2.60%)
Mar 19, 2013 13.21 13.29 12.99 13.03 2,092,004 -0.18(-1.37%)
Mar 18, 2013 13.26 13.37 13.06 13.21 2,034,225 +0.02(+0.18%)
Mar 15, 2013 13.10 13.25 13.04 13.19 2,995,962 +0.09(+0.66%)
Mar 14, 2013 12.90 13.19 12.87 13.10 1,403,036 +0.07(+0.54%)
Mar 13, 2013 13.26 13.38 12.98 13.03 2,058,264 -0.25(-1.90%)
Mar 12, 2013 12.89 13.41 12.75 13.29 2,102,848 +0.54(+4.28%)
Mar 11, 2013 12.75 12.93 12.64 12.74 1,255,498 -0.01(-0.06%)
Mar 08, 2013 12.40 12.95 12.31 12.75 1,966,220 +0.26(+2.09%)
Mar 07, 2013 12.72 13.02 12.47 12.49 1,882,885 -0.23(-1.80%)
Mar 06, 2013 12.20 12.76 11.94 12.72 3,370,868 +0.51(+4.20%)
Mar 05, 2013 12.46 12.56 12.20 12.20 2,049,500 -0.08(-0.64%)
Mar 04, 2013 12.77 12.81 12.21 12.28 2,412,987 -0.54(-4.19%)
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.