Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2002 5.678 6.087 5.655 6.048 681,694 +0.29(+5.09%)
Dec 30, 2002 5.879 5.979 5.616 5.755 595,753 -0.10(-1.71%)
Dec 27, 2002 6.010 6.017 5.848 5.855 628,807 -0.22(-3.68%)
Dec 26, 2002 5.547 6.095 5.477 6.079 676,768 +0.57(+10.36%)
Dec 24, 2002 5.516 5.516 5.377 5.508 173,437 +0.04(+0.71%)
Dec 23, 2002 5.045 5.516 5.030 5.470 460,684 +0.15(+2.75%)
Dec 20, 2002 5.045 5.393 5.030 5.323 293,599 +0.10(+1.91%)
Dec 19, 2002 5.447 5.524 5.184 5.224 689,083 -0.15(-2.86%)
Dec 18, 2002 5.215 5.462 5.207 5.377 592,253 +0.09(+1.75%)
Dec 17, 2002 5.585 5.709 5.169 5.285 960,646 -0.26(-4.73%)
Dec 16, 2002 5.647 5.647 5.285 5.547 1,317,761 -0.04(-0.69%)
Dec 13, 2002 5.616 5.709 5.292 5.585 1,958,364 +0.19(+3.58%)
Dec 12, 2002 4.582 5.416 4.420 5.393 2,556,321 +0.88(+19.49%)
Dec 11, 2002 4.552 4.629 4.436 4.513 641,251 +0.01(+0.17%)
Dec 10, 2002 4.706 4.706 4.474 4.505 327,042 -0.19(-4.10%)
Dec 09, 2002 4.768 4.860 4.567 4.698 381,484 -0.05(-1.14%)
Dec 06, 2002 4.814 4.852 4.706 4.752 615,326 +0.09(+1.99%)
Dec 05, 2002 4.683 4.760 4.590 4.660 694,138 -0.01(-0.17%)
Dec 04, 2002 4.737 4.783 4.513 4.667 670,028 +0.12(+2.54%)
Dec 03, 2002 4.251 4.606 4.204 4.552 838,410 +0.43(+10.49%)
Dec 02, 2002 4.127 4.359 4.073 4.120 302,802 -0.05(-1.11%)
Nov 27, 2002 4.089 4.320 4.019 4.166 479,480 +0.01(+0.19%)
Nov 26, 2002 4.050 4.228 4.042 4.158 280,766 +0.06(+1.51%)
Nov 25, 2002 4.035 4.166 4.004 4.096 290,358 +0.05(+1.14%)
Nov 22, 2002 4.243 4.266 4.012 4.050 486,091 -0.08(-1.87%)
Nov 21, 2002 4.397 4.397 3.973 4.127 895,056 -0.26(-5.98%)
Nov 20, 2002 4.451 4.505 4.320 4.390 238,119 +0.02(+0.35%)
Nov 19, 2002 4.582 4.582 4.359 4.374 169,548 -0.08(-1.90%)
Nov 18, 2002 4.482 4.706 4.444 4.459 300,728 -0.23(-4.93%)
Nov 15, 2002 4.474 4.714 4.359 4.690 378,891 +0.37(+8.57%)
Nov 14, 2002 4.451 4.567 4.297 4.320 377,206 -0.16(-3.61%)
Nov 13, 2002 4.914 4.976 4.474 4.482 503,072 -0.42(-8.65%)
Nov 12, 2002 4.899 4.999 4.744 4.906 485,054 -0.01(-0.16%)
Nov 11, 2002 4.883 4.937 4.783 4.914 267,285 +0.01(+0.16%)
Nov 08, 2002 4.937 5.053 4.829 4.906 657,454 +0.06(+1.27%)
Nov 07, 2002 4.629 4.976 4.590 4.845 792,004 +0.25(+5.55%)
Nov 06, 2002 4.444 4.621 4.320 4.590 423,223 +0.05(+1.02%)
Nov 05, 2002 4.374 4.559 4.366 4.544 168,641 +0.10(+2.26%)
Nov 04, 2002 4.366 4.575 4.366 4.444 214,787 +0.05(+1.05%)
Nov 01, 2002 4.351 4.513 4.289 4.397 245,249 +0.13(+3.13%)
Oct 31, 2002 4.336 4.474 4.243 4.264 273,454 -0.14(-3.20%)
Oct 30, 2002 4.528 4.575 4.359 4.405 226,646 -0.08(-1.89%)
Oct 29, 2002 4.397 4.582 4.390 4.490 422,050 +0.24(+5.63%)
Oct 28, 2002 4.297 4.420 4.181 4.251 309,647 +0.01(+0.18%)
Oct 25, 2002 4.127 4.320 4.089 4.243 220,458 +0.15(+3.77%)
Oct 24, 2002 4.096 4.312 3.981 4.089 549,866 -0.12(-2.93%)
Oct 23, 2002 4.336 4.379 4.174 4.212 223,990 -0.10(-2.33%)
Oct 22, 2002 4.320 4.390 4.120 4.312 408,446 +0.16(+3.90%)
Oct 21, 2002 4.413 4.552 4.073 4.150 350,512 -0.22(-5.11%)
Oct 18, 2002 4.575 4.575 4.282 4.374 324,579 -0.15(-3.41%)
Oct 17, 2002 4.174 4.528 4.012 4.528 459,843 +0.36(+8.70%)
Oct 16, 2002 4.351 4.490 4.150 4.166 411,298 +0.01(+0.19%)
Oct 15, 2002 4.320 4.359 4.012 4.158 449,485 -0.22(-4.94%)
Oct 14, 2002 4.312 4.428 4.212 4.374 281,673 +0.14(+3.28%)
Oct 11, 2002 3.819 4.305 3.634 4.235 705,039 +0.45(+11.81%)
Oct 10, 2002 3.888 4.050 3.472 3.788 1,049,733 -0.13(-3.35%)
Oct 09, 2002 4.042 4.127 3.896 3.919 606,995 -0.20(-4.87%)
Oct 08, 2002 4.166 4.320 3.942 4.120 929,276 -0.39(-8.56%)
Oct 07, 2002 4.544 4.706 4.459 4.505 406,501 -0.05(-1.02%)
Oct 04, 2002 4.490 4.613 4.436 4.552 286,793 +0.03(+0.68%)
Oct 03, 2002 4.513 4.629 4.474 4.521 199,362 +0.05(+1.03%)
Oct 02, 2002 4.575 4.721 4.397 4.474 368,133 -0.18(-3.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.