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 (%)
Jan 30, 2004 11.31 11.38 10.78 11.24 1,202,230 +0.18(+1.62%)
Jan 29, 2004 11.32 11.82 10.75 11.06 3,114,391 -0.55(-4.77%)
Jan 28, 2004 12.48 12.61 11.55 11.62 2,485,335 -0.55(-4.55%)
Jan 27, 2004 11.50 12.29 11.36 12.17 1,660,436 +0.87(+7.74%)
Jan 26, 2004 11.65 11.85 11.04 11.30 1,521,500 -0.27(-2.29%)
Jan 23, 2004 11.87 11.87 11.42 11.56 1,167,496 -0.14(-1.20%)
Jan 22, 2004 11.98 12.24 11.55 11.70 1,938,436 -0.09(-0.73%)
Jan 21, 2004 11.89 11.98 11.27 11.79 1,317,711 -0.02(-0.13%)
Jan 20, 2004 11.84 12.20 11.70 11.80 1,987,781 +0.06(+0.53%)
Jan 16, 2004 11.34 11.89 11.12 11.74 1,857,176 +0.29(+2.52%)
Jan 15, 2004 11.23 11.57 10.99 11.45 2,619,359 -0.13(-1.14%)
Jan 14, 2004 11.95 12.04 11.52 11.59 2,428,725 -0.63(-5.17%)
Jan 13, 2004 12.66 12.76 12.09 12.22 1,863,783 -0.31(-2.49%)
Jan 12, 2004 13.06 13.16 12.41 12.53 2,355,148 -0.03(-0.25%)
Jan 09, 2004 11.55 13.26 11.48 12.56 3,558,572 +0.94(+8.13%)
Jan 08, 2004 11.37 12.00 11.27 11.62 2,110,089 +0.27(+2.41%)
Jan 07, 2004 11.82 11.93 11.33 11.34 1,599,815 -0.66(-5.46%)
Jan 06, 2004 12.79 12.83 11.91 12.00 2,406,639 -0.51(-4.06%)
Jan 05, 2004 11.77 12.67 11.73 12.51 2,909,704 +1.22(+10.86%)
Jan 02, 2004 11.22 11.39 10.85 11.28 824,386 +0.12(+1.12%)
Dec 31, 2003 11.20 11.31 10.82 11.16 963,194 -0.05(-0.49%)
Dec 30, 2003 11.51 11.53 11.09 11.21 1,213,339 -0.18(-1.58%)
Dec 29, 2003 10.60 11.47 10.35 11.39 3,185,434 +1.26(+12.39%)
Dec 26, 2003 10.13 10.21 10.06 10.13 207,965 +0.09(+0.85%)
Dec 24, 2003 9.909 10.21 9.761 10.05 403,607 +0.15(+1.50%)
Dec 23, 2003 9.526 9.901 9.456 9.901 644,303 +0.29(+3.00%)
Dec 22, 2003 9.753 9.940 9.550 9.612 806,409 -0.15(-1.52%)
Dec 19, 2003 9.917 10.18 9.705 9.761 864,195 -0.36(-3.55%)
Dec 18, 2003 10.19 10.37 9.885 10.12 705,634 -0.03(-0.31%)
Dec 17, 2003 9.753 10.33 9.675 10.15 1,015,447 +0.40(+4.08%)
Dec 16, 2003 10.15 10.21 9.690 9.753 716,393 -0.31(-3.10%)
Dec 15, 2003 9.745 10.24 9.565 10.06 1,027,300 +0.23(+2.38%)
Dec 12, 2003 9.815 10.13 9.612 9.831 1,067,884 +0.20(+2.02%)
Dec 11, 2003 9.526 9.776 8.910 9.636 2,037,459 +0.11(+1.15%)
Dec 10, 2003 9.924 10.35 9.370 9.526 1,804,007 -0.39(-3.94%)
Dec 09, 2003 10.31 10.67 9.854 9.917 1,436,220 -0.41(-3.93%)
Dec 08, 2003 10.83 10.88 10.32 10.32 1,292,145 -0.09(-0.90%)
Dec 05, 2003 10.09 10.56 10.06 10.42 977,806 +0.33(+3.25%)
Dec 04, 2003 10.77 10.85 10.09 10.09 1,475,240 -0.60(-5.62%)
Dec 03, 2003 11.01 11.04 10.57 10.69 1,363,002 -0.19(-1.72%)
Dec 02, 2003 10.60 10.92 10.38 10.88 1,379,454 +0.20(+1.83%)
Dec 01, 2003 10.88 10.88 9.893 10.68 2,500,317 +0.37(+3.56%)
Nov 28, 2003 10.35 10.48 10.22 10.31 628,062 +0.24(+2.40%)
Nov 26, 2003 9.698 10.41 9.495 10.07 1,876,384 +0.45(+4.70%)
Nov 25, 2003 9.698 9.948 9.554 9.620 1,037,291 +0.06(+0.65%)
Nov 24, 2003 9.745 9.823 9.292 9.558 1,428,826 -0.23(-2.31%)
Nov 21, 2003 9.573 9.901 9.347 9.784 1,248,481 +0.21(+2.20%)
Nov 20, 2003 9.885 9.987 9.448 9.573 1,327,582 -0.20(-2.07%)
Nov 19, 2003 9.675 9.823 9.370 9.776 1,709,403 +0.21(+2.20%)
Nov 18, 2003 8.894 9.800 8.738 9.565 2,442,212 +0.81(+9.27%)
Nov 17, 2003 8.965 9.121 8.575 8.754 1,697,080 -0.05(-0.62%)
Nov 14, 2003 8.816 9.082 8.723 8.809 1,364,867 +0.17(+1.98%)
Nov 13, 2003 8.863 8.887 8.551 8.638 1,069,933 -0.18(-2.03%)
Nov 12, 2003 7.732 8.855 7.732 8.816 3,176,346 +1.14(+14.84%)
Nov 11, 2003 7.794 7.880 7.607 7.677 319,033 -0.10(-1.30%)
Nov 10, 2003 7.802 7.919 7.740 7.779 661,080 +0.02(+0.20%)
Nov 07, 2003 7.568 7.849 7.420 7.763 1,009,205 +0.20(+2.58%)
Nov 06, 2003 7.787 7.794 7.529 7.568 741,976 -0.24(-3.10%)
Nov 05, 2003 7.888 7.919 7.701 7.810 710,456 -0.11(-1.38%)
Nov 04, 2003 7.997 8.099 7.857 7.919 640,997 -0.01(-0.10%)
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.