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 11.32 11.44 10.94 11.28 952,383 -0.06(-0.49%)
Dec 30, 2003 11.64 11.66 11.22 11.34 1,199,722 -0.18(-1.58%)
Dec 29, 2003 10.72 11.60 10.47 11.52 3,149,683 +1.27(+12.39%)
Dec 26, 2003 10.25 10.32 10.18 10.25 205,631 +0.09(+0.85%)
Dec 24, 2003 10.02 10.32 9.871 10.16 399,077 +0.15(+1.50%)
Dec 23, 2003 9.635 10.01 9.564 10.01 637,071 +0.29(+3.00%)
Dec 22, 2003 9.863 10.05 9.658 9.721 797,358 -0.15(-1.52%)
Dec 19, 2003 10.03 10.30 9.815 9.871 854,496 -0.36(-3.55%)
Dec 18, 2003 10.31 10.49 9.998 10.23 697,715 -0.03(-0.31%)
Dec 17, 2003 9.863 10.45 9.784 10.27 1,004,050 +0.40(+4.08%)
Dec 16, 2003 10.27 10.33 9.800 9.863 708,353 -0.32(-3.10%)
Dec 15, 2003 9.856 10.36 9.674 10.18 1,015,770 +0.24(+2.38%)
Dec 12, 2003 9.927 10.25 9.721 9.942 1,055,898 +0.20(+2.02%)
Dec 11, 2003 9.634 9.887 9.011 9.745 2,014,592 +0.11(+1.15%)
Dec 10, 2003 10.04 10.46 9.477 9.634 1,783,760 -0.40(-3.94%)
Dec 09, 2003 10.42 10.79 9.966 10.03 1,420,101 -0.41(-3.93%)
Dec 08, 2003 10.95 11.00 10.44 10.44 1,277,642 -0.09(-0.90%)
Dec 05, 2003 10.20 10.68 10.18 10.53 966,832 +0.33(+3.25%)
Dec 04, 2003 10.89 10.98 10.20 10.20 1,458,683 -0.61(-5.62%)
Dec 03, 2003 11.13 11.17 10.69 10.81 1,347,704 -0.19(-1.72%)
Dec 02, 2003 10.72 11.05 10.50 11.00 1,363,971 +0.20(+1.83%)
Dec 01, 2003 11.00 11.00 10.01 10.80 2,472,255 +0.37(+3.56%)
Nov 28, 2003 10.46 10.60 10.34 10.43 621,013 +0.24(+2.40%)
Nov 26, 2003 9.808 10.53 9.603 10.19 1,855,324 +0.46(+4.70%)
Nov 25, 2003 9.808 10.06 9.662 9.729 1,025,649 +0.06(+0.65%)
Nov 24, 2003 9.856 9.934 9.398 9.666 1,412,790 -0.23(-2.31%)
Nov 21, 2003 9.682 10.01 9.453 9.895 1,234,469 +0.21(+2.20%)
Nov 20, 2003 9.998 10.10 9.556 9.682 1,312,682 -0.21(-2.08%)
Nov 19, 2003 9.784 9.934 9.477 9.887 1,690,218 +0.21(+2.20%)
Nov 18, 2003 8.995 9.911 8.838 9.674 2,414,802 +0.82(+9.27%)
Nov 17, 2003 9.066 9.224 8.672 8.853 1,678,033 -0.06(-0.62%)
Nov 14, 2003 8.917 9.185 8.822 8.909 1,349,548 +0.17(+1.98%)
Nov 13, 2003 8.964 8.988 8.648 8.736 1,057,925 -0.18(-2.03%)
Nov 12, 2003 7.820 8.956 7.820 8.917 3,140,696 +1.15(+14.84%)
Nov 11, 2003 7.883 7.970 7.693 7.764 315,452 -0.10(-1.30%)
Nov 10, 2003 7.891 8.009 7.828 7.867 653,660 +0.02(+0.20%)
Nov 07, 2003 7.654 7.938 7.504 7.851 997,878 +0.20(+2.58%)
Nov 06, 2003 7.875 7.883 7.615 7.654 733,648 -0.24(-3.10%)
Nov 05, 2003 7.978 8.009 7.788 7.899 702,482 -0.11(-1.38%)
Nov 04, 2003 8.088 8.191 7.946 8.009 633,803 -0.01(-0.10%)
Nov 03, 2003 8.080 8.301 7.930 8.017 646,422 -0.29(-3.51%)
Oct 31, 2003 8.301 8.443 8.049 8.309 751,821 +0.02(+0.29%)
Oct 30, 2003 8.530 8.561 8.247 8.285 409,566 -0.24(-2.87%)
Oct 29, 2003 8.238 8.546 8.175 8.530 552,198 +0.28(+3.45%)
Oct 28, 2003 8.364 8.380 8.009 8.246 738,656 -0.18(-2.15%)
Oct 27, 2003 8.364 8.554 8.293 8.427 544,436 -0.13(-1.48%)
Oct 24, 2003 8.561 8.601 8.388 8.554 555,588 +0.26(+3.14%)
Oct 23, 2003 8.522 8.554 8.293 8.293 527,961 -0.28(-3.22%)
Oct 22, 2003 8.593 8.711 8.459 8.569 766,976 +0.13(+1.50%)
Oct 21, 2003 8.167 8.443 8.167 8.443 1,105,107 +0.32(+3.88%)
Oct 20, 2003 7.930 8.183 7.922 8.127 370,718 +0.10(+1.29%)
Oct 17, 2003 8.127 8.277 7.914 8.024 486,260 -0.15(-1.84%)
Oct 16, 2003 7.985 8.214 7.978 8.175 634,034 +0.19(+2.37%)
Oct 15, 2003 7.985 8.088 7.914 7.985 322,107 -0.01(-0.10%)
Oct 14, 2003 7.843 8.080 7.843 7.993 297,606 -0.03(-0.39%)
Oct 13, 2003 8.080 8.088 7.696 8.025 420,164 +0.17(+2.21%)
Oct 10, 2003 7.859 7.985 7.812 7.851 408,076 +0.02(+0.20%)
Oct 09, 2003 7.796 7.891 7.536 7.835 789,045 -0.02(-0.20%)
Oct 08, 2003 7.891 8.049 7.812 7.851 745,221 +0.06(+0.81%)
Oct 07, 2003 7.615 7.891 7.575 7.788 813,366 +0.28(+3.79%)
Oct 06, 2003 7.338 7.583 7.181 7.504 906,209 +0.13(+1.82%)
Oct 03, 2003 7.764 7.764 7.117 7.370 2,387,719 -0.36(-4.69%)
Oct 02, 2003 7.496 7.780 7.480 7.733 512,990 +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.