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 (%)
Nov 28, 2008 10.67 11.14 10.43 10.92 601,687 +0.15(+1.43%)
Nov 26, 2008 9.890 10.91 9.258 10.77 1,599,358 +0.79(+7.88%)
Nov 25, 2008 10.61 10.65 9.466 9.983 1,659,449 -0.08(-0.84%)
Nov 24, 2008 10.01 10.80 9.913 10.07 2,738,718 +0.73(+7.85%)
Nov 21, 2008 7.985 9.373 7.915 9.335 3,008,135 +2.16(+30.11%)
Nov 20, 2008 7.599 8.046 7.159 7.175 1,487,230 -0.53(-6.91%)
Nov 19, 2008 7.730 8.841 7.684 7.707 1,848,575 +0.02(+0.30%)
Nov 18, 2008 7.637 7.938 7.499 7.684 1,345,691 -0.03(-0.40%)
Nov 17, 2008 7.753 8.208 7.475 7.715 1,367,954 -0.28(-3.47%)
Nov 14, 2008 8.247 8.671 7.830 7.992 2,594,982 -0.25(-3.09%)
Nov 13, 2008 7.398 8.247 6.890 8.247 3,007,745 +0.71(+9.42%)
Nov 12, 2008 8.548 8.702 7.537 7.537 1,862,294 -1.47(-16.28%)
Nov 11, 2008 9.882 9.882 8.347 9.003 1,725,486 -1.09(-10.78%)
Nov 10, 2008 10.49 11.00 9.736 10.09 1,945,463 +0.42(+4.31%)
Nov 07, 2008 9.597 10.20 9.065 9.674 1,229,065 +0.27(+2.87%)
Nov 06, 2008 10.61 10.97 9.281 9.404 2,009,088 -0.91(-8.83%)
Nov 05, 2008 10.71 10.98 10.09 10.31 2,096,740 -0.52(-4.84%)
Nov 04, 2008 9.443 10.91 9.188 10.84 2,939,376 +1.99(+22.49%)
Nov 03, 2008 9.065 9.512 8.764 8.849 1,446,602 -0.11(-1.21%)
Oct 31, 2008 9.180 9.404 8.656 8.957 1,388,875 -0.47(-4.99%)
Oct 30, 2008 9.103 9.744 8.687 9.427 2,523,261 +0.59(+6.63%)
Oct 29, 2008 8.324 9.057 8.139 8.841 3,113,713 +1.16(+15.18%)
Oct 28, 2008 7.637 7.861 7.020 7.676 2,701,724 +0.27(+3.65%)
Oct 27, 2008 8.224 8.270 7.352 7.406 2,274,617 -1.04(-12.33%)
Oct 24, 2008 7.622 8.833 7.545 8.447 3,236,017 +0.26(+3.20%)
Oct 23, 2008 8.039 8.941 7.815 8.185 3,095,800 -0.21(-2.48%)
Oct 22, 2008 9.250 9.250 8.270 8.393 2,771,279 -1.13(-11.90%)
Oct 21, 2008 9.674 10.03 9.489 9.528 2,197,926 -0.59(-5.80%)
Oct 20, 2008 9.427 10.14 9.373 10.11 2,697,215 +0.83(+8.89%)
Oct 17, 2008 9.096 9.875 8.555 9.288 2,860,565 +0.04(+0.42%)
Oct 16, 2008 9.836 9.913 8.316 9.250 5,197,324 -0.79(-7.91%)
Oct 15, 2008 11.19 11.29 9.983 10.04 2,582,170 -1.40(-12.21%)
Oct 14, 2008 11.87 12.21 11.20 11.44 2,972,609 +0.41(+3.71%)
Oct 13, 2008 10.86 11.38 10.15 11.03 2,109,349 +0.60(+5.77%)
Oct 10, 2008 13.11 13.42 9.412 10.43 5,607,750 -2.83(-21.35%)
Oct 09, 2008 13.96 14.08 13.05 13.26 3,486,294 -0.45(-3.26%)
Oct 08, 2008 13.11 14.23 13.00 13.71 3,442,746 +0.52(+3.98%)
Oct 07, 2008 13.59 14.80 13.04 13.18 4,532,761 +0.00(+0.00%)
Oct 06, 2008 14.27 15.08 12.27 13.18 3,807,666 -1.11(-7.77%)
Oct 03, 2008 14.39 15.24 14.06 14.30 3,392,760 +0.03(+0.22%)
Oct 02, 2008 16.43 16.43 14.21 14.26 3,930,666 -2.69(-15.88%)
Oct 01, 2008 17.07 17.74 16.88 16.96 3,335,950 -0.19(-1.12%)
Sep 30, 2008 17.27 17.67 16.97 17.15 2,826,215 -0.46(-2.63%)
Sep 29, 2008 18.66 19.16 17.27 17.61 2,452,057 -0.99(-5.31%)
Sep 26, 2008 19.19 19.36 18.10 18.60 2,644,230 -0.23(-1.23%)
Sep 25, 2008 19.67 19.89 18.63 18.83 2,293,997 -0.83(-4.20%)
Sep 24, 2008 20.02 20.36 19.45 19.66 1,569,771 -0.03(-0.16%)
Sep 23, 2008 19.84 20.47 19.13 19.69 2,970,226 -0.20(-1.01%)
Sep 22, 2008 18.71 20.42 18.71 19.89 4,163,614 +2.05(+11.50%)
Sep 19, 2008 17.11 18.34 16.98 17.84 4,420,789 +1.02(+6.06%)
Sep 18, 2008 18.28 18.52 16.24 16.82 4,414,033 -0.62(-3.58%)
Sep 17, 2008 15.61 18.40 15.23 17.44 5,206,416 +1.91(+12.32%)
Sep 16, 2008 14.42 15.65 14.18 15.53 3,003,308 +0.39(+2.60%)
Sep 15, 2008 15.77 16.10 14.89 15.14 2,122,623 -0.98(-6.08%)
Sep 12, 2008 15.03 16.28 14.97 16.12 3,562,310 +1.44(+9.83%)
Sep 11, 2008 14.73 15.24 13.99 14.67 2,807,370 -0.46(-3.06%)
Sep 10, 2008 14.89 15.41 14.40 15.14 3,005,566 +0.40(+2.72%)
Sep 09, 2008 15.63 15.63 14.70 14.73 3,755,538 -1.30(-8.13%)
Sep 08, 2008 17.77 18.12 16.01 16.04 1,911,825 -1.37(-7.89%)
Sep 05, 2008 18.10 18.24 17.18 17.41 1,913,067 -0.34(-1.91%)
Sep 04, 2008 18.41 18.82 17.56 17.75 1,500,795 -0.45(-2.46%)
Sep 03, 2008 19.22 19.55 17.89 18.20 2,232,817 -1.03(-5.38%)
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.