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 (%)
Oct 31, 2013 8.803 8.885 8.687 8.745 2,510,565 -0.23(-2.57%)
Oct 30, 2013 8.926 9.095 8.663 8.976 2,453,233 +0.20(+2.25%)
Oct 29, 2013 9.157 9.182 8.762 8.778 3,507,187 -0.38(-4.18%)
Oct 28, 2013 9.165 9.264 9.066 9.161 2,222,210 +0.04(+0.41%)
Oct 25, 2013 9.009 9.169 8.902 9.124 0 +0.07(+0.73%)
Oct 24, 2013 8.967 9.149 8.967 9.058 0 +0.26(+2.90%)
Oct 23, 2013 9.066 9.124 8.790 8.803 2,532,270 -0.35(-3.78%)
Oct 22, 2013 9.025 9.214 9.025 9.149 2,558,850 +0.23(+2.59%)
Oct 21, 2013 8.819 8.967 8.786 8.918 1,960,215 +0.18(+2.07%)
Oct 18, 2013 8.720 8.885 8.655 8.737 2,665,639 +0.01(+0.09%)
Oct 17, 2013 8.556 8.869 8.523 8.729 0 +0.44(+5.26%)
Oct 16, 2013 8.399 8.465 8.218 8.292 0 -0.08(-0.98%)
Oct 15, 2013 8.111 8.457 8.078 8.375 2,645,943 +0.22(+2.73%)
Oct 14, 2013 8.193 8.300 8.078 8.152 0 +0.01(+0.10%)
Oct 11, 2013 8.268 8.325 8.111 8.144 0 -0.16(-1.98%)
Oct 10, 2013 8.284 8.506 8.152 8.309 2,446,601 +0.04(+0.50%)
Oct 09, 2013 8.243 8.375 8.053 8.268 3,542,244 -0.05(-0.59%)
Oct 08, 2013 8.547 8.704 8.284 8.317 2,432,870 -0.26(-2.98%)
Oct 07, 2013 8.539 8.729 8.539 8.572 0 +0.11(+1.26%)
Oct 04, 2013 8.465 8.539 8.387 8.465 0 +0.06(+0.69%)
Oct 03, 2013 8.630 8.686 8.408 8.408 2,393,539 -0.16(-1.83%)
Oct 02, 2013 8.531 8.778 8.531 8.564 2,678,460 +0.09(+1.07%)
Oct 01, 2013 8.482 8.523 8.309 8.473 3,396,614 -0.21(-2.46%)
Sep 30, 2013 8.655 8.819 8.646 8.687 0 -0.08(-0.94%)
Sep 27, 2013 8.836 8.943 8.720 8.770 0 +0.03(+0.38%)
Sep 26, 2013 8.992 9.091 8.696 8.737 3,005,965 -0.24(-2.66%)
Sep 25, 2013 8.967 9.132 8.869 8.976 2,982,600 +0.07(+0.83%)
Sep 24, 2013 8.877 9.033 8.795 8.902 5,688,582 -0.07(-0.73%)
Sep 23, 2013 9.132 9.313 8.951 8.967 4,240,218 -0.21(-2.24%)
Sep 20, 2013 9.602 9.602 9.157 9.173 0 -0.54(-5.59%)
Sep 19, 2013 10.13 10.13 9.556 9.717 4,616,690 -0.26(-2.64%)
Sep 18, 2013 9.050 10.10 9.042 9.980 0 +0.86(+9.39%)
Sep 17, 2013 9.091 9.157 9.000 9.124 0 +0.06(+0.64%)
Sep 16, 2013 9.198 9.190 9.000 9.066 0 -0.12(-1.34%)
Sep 13, 2013 9.116 9.412 9.083 9.190 0 +0.02(+0.27%)
Sep 12, 2013 9.379 9.420 9.149 9.165 0 -0.45(-4.71%)
Sep 11, 2013 9.593 9.667 9.420 9.618 0 +0.09(+0.95%)
Sep 10, 2013 9.610 9.758 9.515 9.527 0 -0.21(-2.12%)
Sep 09, 2013 9.824 9.906 9.692 9.733 2,825,571 -0.13(-1.34%)
Sep 06, 2013 10.07 10.09 9.807 9.865 0 -0.01(-0.08%)
Sep 05, 2013 10.05 10.10 9.799 9.873 0 -0.23(-2.28%)
Sep 04, 2013 10.10 10.21 10.02 10.10 0 -0.15(-1.45%)
Sep 03, 2013 10.35 10.45 10.14 10.25 0 +0.19(+1.88%)
Aug 30, 2013 10.05 10.30 9.989 10.06 0 -0.14(-1.37%)
Aug 29, 2013 10.22 10.38 9.980 10.20 0 -0.12(-1.12%)
Aug 28, 2013 10.80 10.85 10.29 10.32 0 -0.29(-2.72%)
Aug 27, 2013 11.39 11.48 10.60 10.61 0 -0.54(-4.87%)
Aug 26, 2013 11.33 11.38 11.01 11.15 0 +0.02(+0.22%)
Aug 23, 2013 11.03 11.20 10.88 11.12 0 +0.14(+1.27%)
Aug 22, 2013 10.93 11.14 10.85 10.98 0 +0.28(+2.58%)
Aug 21, 2013 11.08 11.08 10.69 10.71 0 -0.42(-3.81%)
Aug 20, 2013 10.79 11.30 10.73 11.13 0 +0.34(+3.17%)
Aug 19, 2013 11.12 11.24 10.75 10.79 0 -0.33(-3.01%)
Aug 16, 2013 11.55 11.61 11.04 11.12 0 -0.29(-2.57%)
Aug 15, 2013 11.17 11.48 10.89 11.42 6,684,889 +0.17(+1.52%)
Aug 14, 2013 10.90 11.42 10.90 11.25 0 +0.41(+3.76%)
Aug 13, 2013 11.12 11.12 10.72 10.84 3,405,259 -0.25(-2.28%)
Aug 12, 2013 10.92 11.17 10.85 11.09 4,468,907 +0.60(+5.67%)
Aug 09, 2013 10.27 10.59 10.12 10.50 3,233,509 +0.24(+2.30%)
Aug 08, 2013 9.722 10.33 9.690 10.26 3,970,135 +0.69(+7.25%)
Aug 07, 2013 9.437 9.714 9.420 9.567 2,013,261 +0.06(+0.60%)
Aug 06, 2013 9.820 9.869 9.478 9.510 2,751,771 -0.41(-4.11%)
Aug 05, 2013 9.934 10.11 9.877 9.918 1,388,898 -0.03(-0.33%)
Aug 02, 2013 10.15 10.28 9.942 9.951 2,267,218 -0.16(-1.61%)
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.