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 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%)
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.