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 11.07 11.19 10.70 11.03 974,127 -0.05(-0.49%)
Dec 30, 2003 11.38 11.40 10.97 11.09 1,227,112 -0.18(-1.58%)
Dec 29, 2003 10.48 11.34 10.24 11.26 3,221,591 +1.24(+12.39%)
Dec 26, 2003 10.02 10.09 9.952 10.02 210,325 +0.08(+0.85%)
Dec 24, 2003 9.798 10.09 9.651 9.936 408,188 +0.15(+1.50%)
Dec 23, 2003 9.420 9.790 9.350 9.790 651,616 +0.29(+3.00%)
Dec 22, 2003 9.643 9.828 9.443 9.504 815,562 -0.15(-1.52%)
Dec 19, 2003 9.806 10.07 9.596 9.651 874,005 -0.35(-3.55%)
Dec 18, 2003 10.08 10.25 9.774 10.01 713,644 -0.03(-0.31%)
Dec 17, 2003 9.643 10.21 9.566 10.04 1,026,973 +0.39(+4.08%)
Dec 16, 2003 10.04 10.10 9.582 9.643 724,524 -0.31(-3.10%)
Dec 15, 2003 9.636 10.13 9.458 9.952 1,038,961 +0.23(+2.38%)
Dec 12, 2003 9.705 10.02 9.504 9.720 1,080,005 +0.19(+2.02%)
Dec 11, 2003 9.419 9.666 8.810 9.528 2,060,586 +0.11(+1.15%)
Dec 10, 2003 9.813 10.23 9.265 9.419 1,824,484 -0.39(-3.94%)
Dec 09, 2003 10.19 10.55 9.744 9.805 1,452,522 -0.40(-3.93%)
Dec 08, 2003 10.71 10.75 10.21 10.21 1,306,811 -0.09(-0.90%)
Dec 05, 2003 9.975 10.44 9.952 10.30 988,905 +0.32(+3.25%)
Dec 04, 2003 10.65 10.73 9.975 9.975 1,491,985 -0.59(-5.62%)
Dec 03, 2003 10.89 10.92 10.45 10.57 1,378,473 -0.19(-1.72%)
Dec 02, 2003 10.48 10.80 10.27 10.75 1,395,111 +0.19(+1.83%)
Dec 01, 2003 10.75 10.75 9.782 10.56 2,528,697 +0.36(+3.56%)
Nov 28, 2003 10.23 10.36 10.11 10.20 635,191 +0.24(+2.40%)
Nov 26, 2003 9.589 10.29 9.389 9.960 1,897,682 +0.45(+4.70%)
Nov 25, 2003 9.589 9.836 9.447 9.512 1,049,065 +0.06(+0.65%)
Nov 24, 2003 9.636 9.713 9.188 9.450 1,445,044 -0.22(-2.31%)
Nov 21, 2003 9.466 9.790 9.242 9.674 1,262,652 +0.21(+2.20%)
Nov 20, 2003 9.774 9.875 9.342 9.466 1,342,651 -0.20(-2.08%)
Nov 19, 2003 9.566 9.713 9.265 9.666 1,728,806 +0.21(+2.20%)
Nov 18, 2003 8.795 9.690 8.640 9.458 2,469,933 +0.80(+9.27%)
Nov 17, 2003 8.864 9.018 8.478 8.656 1,716,343 -0.05(-0.62%)
Nov 14, 2003 8.717 8.980 8.625 8.710 1,380,359 +0.17(+1.98%)
Nov 13, 2003 8.764 8.787 8.455 8.541 1,082,078 -0.18(-2.03%)
Nov 12, 2003 7.645 8.756 7.645 8.717 3,212,400 +1.13(+14.84%)
Nov 11, 2003 7.707 7.792 7.522 7.591 322,654 -0.10(-1.30%)
Nov 10, 2003 7.715 7.830 7.653 7.691 668,584 +0.02(+0.20%)
Nov 07, 2003 7.483 7.761 7.337 7.676 1,020,660 +0.19(+2.58%)
Nov 06, 2003 7.699 7.707 7.445 7.483 750,397 -0.24(-3.10%)
Nov 05, 2003 7.799 7.830 7.614 7.722 718,520 -0.11(-1.38%)
Nov 04, 2003 7.907 8.008 7.769 7.830 648,273 -0.01(-0.10%)
Nov 03, 2003 7.900 8.116 7.753 7.838 661,180 -0.29(-3.51%)
Oct 31, 2003 8.116 8.255 7.869 8.123 768,986 +0.02(+0.29%)
Oct 30, 2003 8.339 8.370 8.063 8.100 418,917 -0.24(-2.87%)
Oct 29, 2003 8.054 8.355 7.992 8.339 564,805 +0.28(+3.44%)
Oct 28, 2003 8.177 8.193 7.830 8.062 755,520 -0.18(-2.15%)
Oct 27, 2003 8.177 8.363 8.108 8.239 556,866 -0.12(-1.48%)
Oct 24, 2003 8.370 8.409 8.201 8.363 568,273 +0.25(+3.14%)
Oct 23, 2003 8.332 8.363 8.108 8.108 540,015 -0.27(-3.22%)
Oct 22, 2003 8.401 8.517 8.270 8.378 784,486 +0.12(+1.50%)
Oct 21, 2003 7.985 8.255 7.985 8.255 1,130,337 +0.31(+3.88%)
Oct 20, 2003 7.753 8.000 7.745 7.946 379,182 +0.10(+1.29%)
Oct 17, 2003 7.946 8.093 7.738 7.845 497,362 -0.15(-1.84%)
Oct 16, 2003 7.807 8.031 7.799 7.992 648,509 +0.19(+2.37%)
Oct 15, 2003 7.807 7.907 7.738 7.807 329,461 -0.01(-0.10%)
Oct 14, 2003 7.668 7.900 7.668 7.815 304,400 -0.03(-0.39%)
Oct 13, 2003 7.900 7.907 7.524 7.846 429,756 +0.17(+2.21%)
Oct 10, 2003 7.684 7.807 7.637 7.676 417,393 +0.02(+0.20%)
Oct 09, 2003 7.622 7.715 7.367 7.661 807,059 -0.02(-0.20%)
Oct 08, 2003 7.715 7.869 7.637 7.676 762,235 +0.06(+0.81%)
Oct 07, 2003 7.445 7.715 7.406 7.614 831,935 +0.28(+3.79%)
Oct 06, 2003 7.175 7.414 7.020 7.337 926,898 +0.13(+1.82%)
Oct 03, 2003 7.591 7.591 6.959 7.205 2,442,231 -0.35(-4.69%)
Oct 02, 2003 7.329 7.607 7.313 7.560 524,702 +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.