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 (%)
Jul 31, 2003 6.596 6.920 6.557 6.866 1,401,368 +0.32(+4.95%)
Jul 30, 2003 6.712 6.712 6.257 6.542 1,260,985 -0.10(-1.51%)
Jul 29, 2003 6.635 6.758 6.411 6.642 1,758,224 +0.11(+1.65%)
Jul 28, 2003 6.550 6.935 6.480 6.534 2,556,710 +0.12(+1.93%)
Jul 25, 2003 6.419 6.496 6.326 6.411 2,041,972 +0.11(+1.71%)
Jul 24, 2003 6.095 6.426 6.056 6.303 4,351,619 +0.24(+3.94%)
Jul 23, 2003 6.002 6.210 5.894 6.064 3,547,818 +0.35(+6.07%)
Jul 22, 2003 5.902 5.902 5.717 5.717 641,640 -0.19(-3.26%)
Jul 21, 2003 5.570 5.987 5.570 5.909 503,849 +0.25(+4.50%)
Jul 18, 2003 5.740 5.740 5.609 5.655 286,210 -0.02(-0.41%)
Jul 17, 2003 5.547 5.763 5.547 5.678 510,849 +0.09(+1.66%)
Jul 16, 2003 5.524 5.709 5.516 5.585 475,591 +0.05(+0.84%)
Jul 15, 2003 6.056 6.056 5.516 5.539 956,498 -0.40(-6.79%)
Jul 14, 2003 6.064 6.095 5.940 5.943 461,462 -0.11(-1.75%)
Jul 11, 2003 6.056 6.064 5.871 6.048 545,070 +0.10(+1.69%)
Jul 10, 2003 5.771 6.087 5.747 5.948 1,252,689 +0.22(+3.91%)
Jul 09, 2003 5.678 5.778 5.639 5.724 316,283 +0.08(+1.50%)
Jul 08, 2003 5.709 5.863 5.624 5.639 547,792 -0.15(-2.66%)
Jul 07, 2003 5.709 5.794 5.624 5.794 399,372 +0.09(+1.62%)
Jul 03, 2003 5.732 5.740 5.593 5.701 145,568 +0.09(+1.65%)
Jul 02, 2003 5.747 5.778 5.555 5.609 426,593 -0.06(-1.09%)
Jul 01, 2003 5.578 5.670 5.454 5.670 459,518 +0.23(+4.26%)
Jun 30, 2003 5.292 5.508 5.292 5.439 518,886 +0.15(+2.77%)
Jun 27, 2003 5.323 5.423 5.277 5.292 354,652 -0.08(-1.58%)
Jun 26, 2003 5.308 5.416 5.261 5.377 194,825 -0.02(-0.30%)
Jun 25, 2003 5.362 5.616 5.362 5.393 246,027 +0.07(+1.32%)
Jun 24, 2003 5.593 5.601 5.308 5.323 289,321 -0.12(-2.27%)
Jun 23, 2003 5.562 5.616 5.423 5.447 314,209 -0.15(-2.62%)
Jun 20, 2003 5.778 5.778 5.562 5.593 306,820 -0.18(-3.07%)
Jun 19, 2003 5.593 5.871 5.539 5.771 590,438 +0.14(+2.47%)
Jun 18, 2003 5.747 5.778 5.593 5.632 415,834 -0.11(-1.88%)
Jun 17, 2003 5.531 5.747 5.439 5.740 865,501 +0.26(+4.79%)
Jun 16, 2003 5.400 5.585 5.393 5.477 331,708 +0.04(+0.71%)
Jun 13, 2003 5.393 5.585 5.362 5.439 684,027 +0.06(+1.15%)
Jun 12, 2003 5.231 5.439 5.231 5.377 288,543 +0.02(+0.43%)
Jun 11, 2003 5.331 5.385 5.215 5.354 269,618 +0.09(+1.76%)
Jun 10, 2003 5.292 5.362 5.169 5.261 450,963 -0.10(-1.87%)
Jun 09, 2003 5.400 5.439 5.285 5.362 431,908 -0.02(-0.43%)
Jun 06, 2003 5.292 5.431 5.207 5.385 773,468 +0.03(+0.58%)
Jun 05, 2003 5.223 5.362 5.146 5.354 713,841 +0.32(+6.44%)
Jun 04, 2003 5.115 5.192 4.999 5.030 424,908 -0.02(-0.46%)
Jun 03, 2003 5.122 5.130 5.007 5.053 422,705 +0.03(+0.61%)
Jun 02, 2003 5.022 5.153 4.976 5.022 601,457 -0.08(-1.51%)
May 30, 2003 5.099 5.161 5.030 5.099 733,933 -0.04(-0.75%)
May 29, 2003 5.130 5.285 5.099 5.138 569,310 -0.03(-0.60%)
May 28, 2003 5.246 5.254 5.138 5.169 818,966 -0.17(-3.12%)
May 27, 2003 5.477 5.477 5.215 5.335 491,535 -0.04(-0.77%)
May 23, 2003 5.531 5.616 5.362 5.377 361,263 +0.02(+0.43%)
May 22, 2003 5.408 5.562 5.331 5.354 502,294 -0.18(-3.21%)
May 21, 2003 5.477 5.609 5.400 5.531 542,866 -0.08(-1.51%)
May 20, 2003 5.516 5.632 5.416 5.616 538,200 +0.06(+1.11%)
May 19, 2003 5.315 5.593 5.285 5.555 856,298 +0.36(+6.98%)
May 16, 2003 5.192 5.308 5.138 5.192 271,563 +0.06(+1.20%)
May 15, 2003 5.300 5.346 5.038 5.130 516,034 -0.15(-2.92%)
May 14, 2003 5.338 5.385 5.285 5.285 513,053 +0.00(+0.00%)
May 13, 2003 5.439 5.470 5.277 5.285 484,535 -0.08(-1.58%)
May 12, 2003 5.246 5.470 5.246 5.369 767,894 +0.09(+1.75%)
May 09, 2003 5.122 5.285 5.115 5.277 285,821 +0.03(+0.59%)
May 08, 2003 5.200 5.285 5.045 5.246 661,602 +0.19(+3.82%)
May 07, 2003 5.192 5.192 4.999 5.053 437,352 -0.10(-1.95%)
May 06, 2003 5.184 5.238 4.937 5.153 461,333 +0.06(+1.21%)
May 05, 2003 5.122 5.200 4.976 5.092 469,240 -0.03(-0.60%)
May 02, 2003 5.169 5.207 4.953 5.122 553,755 +0.02(+0.45%)
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.