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 (%)
Jun 28, 2013 8.711 9.584 8.703 9.494 5,656,546 +0.63(+7.08%)
Jun 27, 2013 8.580 8.984 8.523 8.866 0 +0.45(+5.33%)
Jun 26, 2013 8.442 8.719 8.344 8.417 0 -0.34(-3.91%)
Jun 25, 2013 8.833 8.890 8.613 8.760 0 +0.01(+0.09%)
Jun 24, 2013 8.996 9.013 8.719 8.752 3,654,612 -0.32(-3.51%)
Jun 21, 2013 8.996 9.175 8.760 9.070 5,774,687 +0.12(+1.37%)
Jun 20, 2013 8.907 9.225 8.849 8.947 0 -0.42(-4.44%)
Jun 19, 2013 9.665 9.771 9.339 9.363 2,879,490 -0.30(-3.12%)
Jun 18, 2013 9.828 9.934 9.641 9.665 2,452,895 -0.21(-2.15%)
Jun 17, 2013 9.869 10.04 9.771 9.877 0 -0.02(-0.16%)
Jun 14, 2013 10.06 10.12 9.853 9.893 0 -0.12(-1.22%)
Jun 13, 2013 9.796 10.03 9.771 10.02 1,993,549 +0.15(+1.57%)
Jun 12, 2013 9.836 10.13 9.779 9.861 2,011,434 +0.10(+1.00%)
Jun 11, 2013 9.845 9.975 9.730 9.763 1,966,064 -0.26(-2.60%)
Jun 10, 2013 9.991 10.14 9.877 10.02 0 +0.02(+0.25%)
Jun 07, 2013 10.33 10.35 9.893 9.999 0 -0.51(-4.81%)
Jun 06, 2013 10.34 10.60 10.29 10.51 0 +0.13(+1.26%)
Jun 05, 2013 10.36 10.51 10.24 10.37 0 +0.06(+0.55%)
Jun 04, 2013 10.24 10.43 10.13 10.32 0 -0.08(-0.78%)
Jun 03, 2013 10.09 10.44 10.03 10.40 3,574,741 +0.44(+4.42%)
May 31, 2013 10.42 10.48 9.869 9.959 9,675,188 -0.60(-5.64%)
May 30, 2013 10.24 10.68 10.24 10.55 0 +0.48(+4.78%)
May 29, 2013 9.787 10.11 9.714 10.07 2,447,723 +0.37(+3.78%)
May 28, 2013 9.877 10.06 9.665 9.706 3,057,221 -0.23(-2.30%)
May 24, 2013 9.902 10.16 9.885 9.934 0 -0.02(-0.16%)
May 23, 2013 10.26 10.32 9.926 9.951 0 -0.14(-1.37%)
May 22, 2013 10.29 10.59 9.983 10.09 0 +0.07(+0.69%)
May 21, 2013 10.14 10.31 9.899 10.02 0 -0.43(-4.10%)
May 20, 2013 9.382 10.53 9.293 10.45 5,183,092 +0.97(+10.22%)
May 17, 2013 9.608 9.778 9.471 9.479 0 -0.27(-2.81%)
May 16, 2013 9.592 9.907 9.406 9.753 3,067,587 +0.10(+1.09%)
May 15, 2013 9.842 9.931 9.600 9.648 0 -0.53(-5.23%)
May 13, 2013 10.43 10.46 10.17 10.18 0 -0.30(-2.85%)
May 10, 2013 10.11 10.50 10.02 10.48 0 +0.16(+1.57%)
May 09, 2013 10.43 10.70 10.24 10.32 0 -0.27(-2.59%)
May 08, 2013 10.38 10.59 10.24 10.59 0 +0.35(+3.39%)
May 07, 2013 10.34 10.34 10.06 10.25 0 -0.23(-2.23%)
May 06, 2013 10.61 10.67 10.38 10.48 0 -0.15(-1.37%)
May 03, 2013 10.83 10.76 10.54 10.63 0 -0.14(-1.28%)
May 02, 2013 10.65 10.79 10.52 10.76 0 +0.26(+2.46%)
May 01, 2013 10.32 10.68 10.21 10.50 0 -0.15(-1.44%)
Apr 30, 2013 10.24 10.66 10.09 10.66 0 +0.37(+3.61%)
Apr 29, 2013 10.38 10.58 10.28 10.29 2,247,453 +0.04(+0.39%)
Apr 26, 2013 10.61 10.54 10.12 10.25 2,109,509 -0.30(-2.83%)
Apr 25, 2013 10.63 10.75 10.36 10.54 0 +0.19(+1.87%)
Apr 24, 2013 10.00 10.41 9.932 10.35 0 +0.56(+5.69%)
Apr 23, 2013 9.778 9.955 9.584 9.794 2,014,597 -0.14(-1.38%)
Apr 22, 2013 10.12 10.17 9.745 9.931 1,820,185 -0.01(-0.08%)
Apr 19, 2013 9.971 10.09 9.616 9.939 2,597,355 +0.11(+1.15%)
Apr 18, 2013 9.689 9.959 9.511 9.826 3,993,549 +0.20(+2.10%)
Apr 17, 2013 10.15 10.29 9.592 9.624 5,417,900 -0.57(-5.62%)
Apr 16, 2013 10.91 11.00 10.11 10.20 5,811,788 -0.30(-2.85%)
Apr 15, 2013 11.11 11.36 10.46 10.50 7,233,348 -1.35(-11.38%)
Apr 12, 2013 12.24 12.27 11.81 11.84 3,048,478 -0.64(-5.11%)
Apr 11, 2013 12.51 12.63 12.41 12.48 2,064,657 -0.04(-0.32%)
Apr 10, 2013 12.46 12.59 12.34 12.52 2,382,716 -0.06(-0.51%)
Apr 09, 2013 12.18 12.64 12.06 12.59 2,278,737 +0.46(+3.79%)
Apr 08, 2013 12.38 12.41 12.06 12.13 2,055,072 -0.27(-2.15%)
Apr 05, 2013 12.52 12.56 12.18 12.39 2,767,434 +0.06(+0.52%)
Apr 04, 2013 11.72 12.35 11.40 12.33 3,171,030 +0.54(+4.59%)
Apr 03, 2013 12.26 12.57 11.65 11.79 4,128,012 -0.51(-4.14%)
Apr 02, 2013 12.77 12.81 12.26 12.30 2,465,788 -0.57(-4.45%)
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.