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, 2002 4.575 4.930 4.459 4.706 1,142,949 +0.10(+2.18%)
Jul 30, 2002 4.297 4.606 4.282 4.606 1,217,242 +0.46(+11.17%)
Jul 29, 2002 3.880 4.204 3.734 4.143 952,535 +0.30(+7.83%)
Jul 26, 2002 4.436 4.444 3.742 3.842 2,188,428 -0.67(-14.87%)
Jul 25, 2002 4.636 4.937 4.498 4.513 9,388,692 -0.16(-3.48%)
Jul 24, 2002 4.660 4.922 4.397 4.676 2,491,120 -0.45(-8.86%)
Jul 23, 2002 5.709 5.963 5.084 5.130 1,965,105 -1.00(-16.35%)
Jul 22, 2002 6.750 6.797 6.102 6.133 788,826 -0.65(-9.56%)
Jul 19, 2002 6.827 6.874 6.557 6.781 647,732 +0.18(+2.69%)
Jul 17, 2002 6.365 6.627 6.334 6.604 627,252 +0.05(+0.71%)
Jul 12, 2002 6.442 6.673 6.264 6.557 576,439 +0.15(+2.29%)
Jul 11, 2002 6.789 6.905 6.380 6.411 661,602 -0.45(-6.52%)
Jul 10, 2002 6.727 6.858 6.581 6.858 850,983 +0.26(+3.98%)
Jul 09, 2002 6.125 6.596 6.125 6.596 1,089,492 +0.47(+7.68%)
Jul 08, 2002 5.902 6.125 5.902 6.125 582,142 +0.22(+3.78%)
Jul 05, 2002 5.801 6.017 5.794 5.902 197,417 -0.11(-1.91%)
Jul 04, 2002 6.056 6.125 5.840 6.017 566,847 +0.00(+0.00%)
Jul 03, 2002 6.056 6.125 5.840 6.017 566,847 -0.05(-0.76%)
Jul 02, 2002 6.318 6.704 6.058 6.064 2,396,235 -0.16(-2.60%)
Jul 01, 2002 6.149 6.326 5.778 6.226 606,382 +0.46(+8.03%)
Jun 28, 2002 5.963 6.064 5.616 5.763 645,270 -0.25(-4.11%)
Jun 27, 2002 5.963 6.172 5.863 6.010 664,972 -0.16(-2.63%)
Jun 26, 2002 6.488 6.588 6.071 6.172 629,844 -0.10(-1.60%)
Jun 25, 2002 6.280 6.403 5.925 6.272 844,113 +0.09(+1.50%)
Jun 21, 2002 6.056 6.272 6.025 6.179 736,007 +0.12(+1.91%)
Jun 20, 2002 5.925 6.079 5.817 6.064 966,608 +0.28(+4.80%)
Jun 19, 2002 6.017 6.041 5.632 5.786 856,428 +0.10(+1.76%)
Jun 18, 2002 5.539 5.709 5.462 5.686 613,512 +0.17(+3.08%)
Jun 17, 2002 5.585 5.670 5.454 5.516 499,701 -0.19(-3.25%)
Jun 14, 2002 5.979 6.064 5.593 5.701 775,801 -0.25(-4.27%)
Jun 12, 2002 6.280 6.388 5.832 5.956 1,281,596 -0.18(-2.89%)
Jun 11, 2002 5.045 6.179 4.984 6.133 1,977,938 +0.82(+15.41%)
Jun 10, 2002 5.624 5.963 5.130 5.314 1,664,247 -0.65(-10.89%)
Jun 07, 2002 6.951 7.013 5.940 5.963 1,653,358 -0.56(-8.52%)
Jun 06, 2002 6.195 6.673 6.172 6.519 1,371,814 +0.21(+3.30%)
Jun 05, 2002 6.519 6.534 6.249 6.311 1,644,284 -0.37(-5.54%)
May 31, 2002 6.704 6.712 6.241 6.680 974,775 +0.38(+5.99%)
May 28, 2002 6.287 6.326 5.979 6.303 1,152,879 +0.10(+1.61%)
May 27, 2002 6.210 6.388 6.172 6.203 1,116,843 +0.00(+0.00%)
May 24, 2002 6.210 6.388 6.172 6.203 1,116,843 -0.04(-0.61%)
May 23, 2002 6.002 6.380 5.794 6.241 1,857,516 +0.11(+1.76%)
May 22, 2002 5.963 6.149 5.717 6.133 2,231,353 +0.43(+7.59%)
May 21, 2002 6.125 6.210 5.593 5.700 2,583,931 -0.23(-3.91%)
May 20, 2002 5.609 5.971 5.485 5.933 1,321,909 +0.52(+9.54%)
May 17, 2002 5.068 5.501 5.061 5.416 943,406 +0.37(+7.34%)
May 16, 2002 4.906 5.107 4.899 5.045 808,337 +0.19(+3.81%)
May 15, 2002 4.756 4.976 4.706 4.860 426,723 +0.19(+4.13%)
May 14, 2002 5.014 5.030 4.652 4.667 621,678 -0.27(-5.47%)
May 13, 2002 4.968 5.014 4.814 4.937 592,512 +0.02(+0.47%)
May 10, 2002 5.014 5.038 4.860 4.914 452,518 +0.05(+0.95%)
May 09, 2002 4.567 5.038 4.559 4.868 756,876 +0.35(+7.68%)
May 08, 2002 4.513 4.698 4.482 4.521 534,830 -0.09(-2.01%)
May 07, 2002 4.852 4.897 4.567 4.613 559,329 -0.14(-2.92%)
May 06, 2002 4.930 4.945 4.629 4.752 802,504 -0.16(-3.30%)
May 03, 2002 4.417 4.922 4.397 4.914 1,037,383 +0.55(+12.54%)
May 02, 2002 4.359 4.436 4.243 4.367 169,030 +0.08(+1.80%)
May 01, 2002 4.467 4.474 4.243 4.289 347,134 -0.05(-1.24%)
Apr 30, 2002 4.312 4.490 4.166 4.343 560,106 -0.04(-0.88%)
Apr 29, 2002 4.513 4.521 4.351 4.382 360,096 -0.05(-1.22%)
Apr 26, 2002 4.112 4.482 4.050 4.436 526,793 +0.31(+7.48%)
Apr 25, 2002 4.436 4.474 4.089 4.127 793,949 -0.18(-4.13%)
Apr 24, 2002 4.420 4.436 4.243 4.305 262,489 -0.11(-2.45%)
Apr 23, 2002 4.336 4.436 4.312 4.413 178,751 -0.02(-0.52%)
Apr 22, 2002 4.390 4.444 4.305 4.436 262,359 +0.12(+2.68%)
Apr 19, 2002 4.274 4.343 4.058 4.320 288,543 +0.01(+0.18%)
Apr 18, 2002 4.274 4.436 4.220 4.312 458,999 +0.11(+2.57%)
Apr 17, 2002 4.089 4.204 4.012 4.204 178,363 +0.25(+6.45%)
Apr 16, 2002 3.927 4.012 3.780 3.950 342,856 +0.01(+0.20%)
Apr 15, 2002 4.008 4.042 3.873 3.942 181,733 -0.07(-1.73%)
Apr 12, 2002 4.066 4.089 3.873 4.012 167,474 -0.06(-1.37%)
Apr 11, 2002 4.081 4.243 4.027 4.068 342,986 -0.06(-1.45%)
Apr 10, 2002 3.888 4.204 3.865 4.127 380,836 +0.29(+7.43%)
Apr 09, 2002 3.934 3.942 3.772 3.842 330,542 -0.06(-1.53%)
Apr 08, 2002 4.019 4.050 3.857 3.902 314,987 -0.06(-1.60%)
Apr 05, 2002 4.019 4.050 3.873 3.965 354,652 -0.06(-1.53%)
Apr 04, 2002 4.019 4.050 3.819 4.027 328,856 -0.05(-1.32%)
Apr 03, 2002 4.120 4.166 4.027 4.081 325,097 -0.13(-3.11%)
Apr 02, 2002 4.482 4.513 4.150 4.212 788,764 -0.05(-1.09%)
Apr 01, 2002 4.251 4.436 4.066 4.258 617,789 -0.06(-1.43%)
Mar 29, 2002 4.606 4.606 4.243 4.320 859,150 +0.00(+0.00%)
Mar 28, 2002 4.606 4.606 4.243 4.320 858,113 -0.18(-3.94%)
Mar 27, 2002 4.305 4.590 4.243 4.498 863,816 +0.33(+7.98%)
Mar 26, 2002 4.120 4.228 4.050 4.165 600,420 +0.08(+2.07%)
Mar 25, 2002 3.965 4.166 3.911 4.081 707,748 +0.22(+5.80%)
Mar 22, 2002 3.826 3.911 3.742 3.857 633,085 +0.15(+4.17%)
Mar 21, 2002 3.780 3.888 3.703 3.703 232,934 -0.09(-2.44%)
Mar 20, 2002 3.796 3.796 3.718 3.796 120,291 +0.05(+1.23%)
Mar 19, 2002 3.742 3.819 3.703 3.749 256,267 +0.05(+1.25%)
Mar 18, 2002 3.641 3.742 3.487 3.703 200,917 +0.27(+7.87%)
Mar 15, 2002 3.634 3.634 3.402 3.433 479,350 -0.17(-4.71%)
Mar 14, 2002 3.634 3.634 3.564 3.603 88,014 +0.02(+0.43%)
Mar 13, 2002 3.672 3.672 3.549 3.587 105,514 -0.03(-0.85%)
Mar 12, 2002 3.603 3.688 3.549 3.618 155,678 +0.07(+1.96%)
Mar 11, 2002 3.664 3.718 3.279 3.549 303,320 -0.12(-3.16%)
Mar 08, 2002 3.703 3.742 3.587 3.664 268,322 -0.01(-0.21%)
Mar 07, 2002 3.703 3.780 3.664 3.672 197,417 -0.08(-2.26%)
Mar 06, 2002 3.865 3.973 3.672 3.757 431,389 -0.12(-2.99%)
Mar 05, 2002 3.919 3.973 3.857 3.873 294,376 -0.02(-0.40%)
Mar 04, 2002 3.880 4.050 3.819 3.888 315,505 +0.07(+1.82%)
Mar 01, 2002 3.850 3.850 3.742 3.819 433,723 -0.02(-0.60%)
Feb 28, 2002 3.850 3.857 3.726 3.842 214,009 +0.04(+1.01%)
Feb 27, 2002 4.012 4.035 3.749 3.803 439,426 -0.16(-4.08%)
Feb 26, 2002 3.857 4.042 3.711 3.965 166,567 +0.18(+4.69%)
Feb 25, 2002 3.904 3.934 3.757 3.788 175,641 -0.17(-4.29%)
Feb 22, 2002 3.950 4.012 3.919 3.958 124,439 -0.02(-0.39%)
Feb 21, 2002 3.819 4.089 3.819 3.973 169,548 +0.05(+1.38%)
Feb 20, 2002 3.865 3.958 3.626 3.919 274,674 +0.10(+2.63%)
Feb 19, 2002 4.189 4.228 3.780 3.819 466,777 -0.27(-6.60%)
Feb 18, 2002 4.282 4.343 4.050 4.089 413,760 +0.00(+0.00%)
Feb 15, 2002 4.282 4.343 4.050 4.089 413,760 -0.10(-2.39%)
Feb 14, 2002 4.189 4.243 4.143 4.189 271,951 +0.13(+3.13%)
Feb 13, 2002 4.019 4.112 3.896 4.062 240,842 +0.09(+2.23%)
Feb 12, 2002 3.796 4.012 3.780 3.973 196,899 +0.12(+3.21%)
Feb 11, 2002 3.904 3.973 3.780 3.850 340,134 -0.19(-4.59%)
Feb 08, 2002 3.934 4.243 3.927 4.035 492,313 +0.12(+2.95%)
Feb 07, 2002 3.865 4.004 3.742 3.919 222,565 +0.05(+1.20%)
Feb 06, 2002 4.305 4.436 3.549 3.873 1,437,015 -0.32(-7.55%)
Feb 05, 2002 3.865 4.305 3.780 4.189 1,294,428 +0.44(+11.73%)
Feb 04, 2002 3.641 3.780 3.603 3.749 639,177 +0.15(+4.07%)
Feb 01, 2002 3.441 3.626 3.441 3.603 450,963 +0.19(+5.66%)
Jan 31, 2002 3.468 3.502 3.394 3.410 147,771 -0.05(-1.56%)
Jan 30, 2002 3.456 3.502 3.356 3.464 185,103 +0.05(+1.58%)
Jan 29, 2002 3.271 3.495 3.240 3.410 144,271 +0.13(+4.00%)
Jan 28, 2002 3.302 3.302 3.202 3.279 60,145 -0.02(-0.70%)
Jan 25, 2002 3.279 3.302 3.163 3.302 149,456 +0.09(+2.88%)
Jan 24, 2002 3.286 3.302 3.209 3.209 75,570 -0.07(-2.12%)
Jan 23, 2002 3.232 3.279 3.148 3.279 133,124 +0.10(+3.17%)
Jan 22, 2002 3.132 3.302 3.109 3.178 172,789 +0.04(+1.21%)
Jan 21, 2002 3.148 3.232 3.101 3.140 109,143 +0.00(+0.00%)
Jan 18, 2002 3.148 3.232 3.101 3.140 109,143 -0.03(-0.97%)
Jan 17, 2002 3.310 3.317 3.163 3.171 108,625 -0.12(-3.52%)
Jan 16, 2002 3.271 3.410 3.209 3.286 215,435 +0.01(+0.24%)
Jan 15, 2002 3.202 3.279 3.124 3.279 196,121 +0.04(+1.19%)
Jan 14, 2002 3.286 3.333 3.236 3.240 253,415 -0.09(-2.78%)
Jan 11, 2002 3.394 3.418 3.294 3.333 201,695 -0.06(-1.81%)
Jan 10, 2002 3.626 3.657 3.348 3.394 491,665 +0.16(+5.01%)
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.