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 (%)
Jun 30, 2004 9.960 10.22 9.828 10.14 759,080 +0.29(+2.98%)
Jun 29, 2004 9.952 10.04 9.767 9.852 725,766 -0.15(-1.54%)
Jun 28, 2004 10.41 10.56 9.921 10.01 1,046,716 -0.40(-3.86%)
Jun 25, 2004 10.41 10.45 10.14 10.41 819,355 +0.03(+0.30%)
Jun 24, 2004 9.983 10.41 9.906 10.38 1,822,259 +0.66(+6.75%)
Jun 23, 2004 9.805 9.813 9.574 9.720 499,442 -0.03(-0.32%)
Jun 22, 2004 9.805 9.813 9.612 9.751 880,149 -0.02(-0.24%)
Jun 21, 2004 9.990 10.03 9.605 9.774 846,706 -0.09(-0.94%)
Jun 18, 2004 9.821 9.913 9.751 9.867 908,925 +0.25(+2.57%)
Jun 17, 2004 9.489 9.751 9.358 9.620 929,536 +0.26(+2.80%)
Jun 16, 2004 9.281 9.474 9.126 9.358 1,029,735 -0.02(-0.25%)
Jun 15, 2004 9.319 9.466 9.219 9.381 1,557,825 +0.17(+1.84%)
Jun 14, 2004 9.744 9.767 9.142 9.211 1,475,254 -0.49(-5.01%)
Jun 10, 2004 9.535 9.759 9.520 9.697 1,041,790 +0.15(+1.62%)
Jun 09, 2004 10.03 10.22 9.474 9.543 1,646,488 -0.75(-7.27%)
Jun 08, 2004 10.32 10.41 10.08 10.29 876,260 -0.05(-0.45%)
Jun 07, 2004 10.40 10.46 10.25 10.34 580,328 +0.11(+1.06%)
Jun 04, 2004 10.10 10.36 10.04 10.23 700,230 +0.18(+1.77%)
Jun 03, 2004 10.31 10.39 10.01 10.05 857,594 -0.28(-2.69%)
Jun 02, 2004 10.31 10.52 9.983 10.33 1,064,734 -0.03(-0.30%)
Jun 01, 2004 10.58 10.62 10.33 10.36 833,484 -0.05(-0.44%)
May 28, 2004 10.43 10.62 10.18 10.41 888,186 -0.08(-0.81%)
May 27, 2004 10.43 10.62 10.24 10.49 1,646,099 +0.29(+2.80%)
May 26, 2004 10.31 10.43 10.04 10.21 2,144,894 +0.12(+1.15%)
May 25, 2004 10.19 10.37 10.03 10.09 2,060,767 +0.10(+1.00%)
May 24, 2004 9.859 10.11 9.751 9.990 1,366,499 +0.25(+2.61%)
May 21, 2004 9.867 9.952 9.659 9.736 1,651,155 +0.19(+1.94%)
May 20, 2004 9.790 9.798 9.412 9.551 1,647,914 -0.15(-1.59%)
May 19, 2004 9.790 10.09 9.566 9.705 2,420,864 +0.15(+1.62%)
May 18, 2004 9.250 9.713 9.042 9.551 1,449,589 +0.35(+3.77%)
May 17, 2004 9.558 9.620 9.142 9.204 1,521,789 -0.05(-0.50%)
May 14, 2004 9.219 9.350 9.103 9.250 916,314 +0.15(+1.61%)
May 13, 2004 9.319 9.396 8.980 9.103 1,480,439 -0.16(-1.75%)
May 12, 2004 9.643 9.720 8.988 9.265 2,763,202 -0.06(-0.66%)
May 11, 2004 9.173 9.327 8.988 9.327 1,606,434 +0.08(+0.92%)
May 10, 2004 8.748 9.543 8.640 9.242 2,852,772 +0.19(+2.13%)
May 07, 2004 9.682 9.782 8.934 9.049 2,764,498 -0.83(-8.36%)
May 06, 2004 10.10 10.44 9.682 9.875 1,747,725 -0.46(-4.48%)
May 05, 2004 10.71 10.75 10.24 10.34 1,523,345 -0.33(-3.11%)
May 04, 2004 10.13 10.68 9.998 10.67 2,602,208 +0.84(+8.56%)
May 03, 2004 10.10 10.24 9.674 9.828 1,541,103 -0.36(-3.56%)
Apr 30, 2004 10.01 10.44 9.913 10.19 2,606,875 +0.34(+3.45%)
Apr 29, 2004 9.620 10.10 9.582 9.852 2,325,590 +0.15(+1.59%)
Apr 28, 2004 10.32 10.34 9.450 9.697 4,344,878 -0.78(-7.44%)
Apr 27, 2004 10.84 11.06 10.41 10.48 1,807,222 -0.25(-2.37%)
Apr 26, 2004 10.87 11.02 10.70 10.73 862,001 +0.03(+0.29%)
Apr 23, 2004 10.99 11.11 10.66 10.70 1,285,743 -0.18(-1.63%)
Apr 22, 2004 10.91 11.26 10.81 10.88 2,111,710 +0.18(+1.66%)
Apr 21, 2004 10.12 11.14 10.04 10.70 3,625,722 -0.15(-1.42%)
Apr 20, 2004 11.68 11.75 10.75 10.85 3,240,219 -1.12(-9.34%)
Apr 19, 2004 12.25 12.39 11.73 11.97 1,691,986 -0.19(-1.58%)
Apr 16, 2004 12.02 12.36 12.00 12.17 1,644,414 +0.02(+0.19%)
Apr 15, 2004 11.70 12.14 11.65 12.14 2,517,045 +0.42(+3.55%)
Apr 14, 2004 11.81 12.03 11.46 11.73 4,420,709 -0.44(-3.61%)
Apr 13, 2004 13.11 13.19 12.10 12.17 4,764,083 -1.37(-10.09%)
Apr 12, 2004 14.07 14.30 13.49 13.53 2,682,705 -0.76(-5.34%)
Apr 08, 2004 14.73 14.74 14.10 14.30 1,345,889 -0.46(-3.14%)
Apr 07, 2004 14.49 14.94 14.43 14.76 946,387 +0.04(+0.26%)
Apr 06, 2004 14.83 15.04 14.71 14.72 1,006,921 -0.07(-0.47%)
Apr 05, 2004 15.04 15.24 14.57 14.79 1,777,798 -0.40(-2.64%)
Apr 02, 2004 14.19 15.19 13.78 15.19 3,873,694 +0.72(+4.96%)
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.