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 30, 2004 10.72 10.84 10.39 10.70 983,573 +0.12(+1.18%)
Jul 29, 2004 10.39 10.84 10.36 10.57 1,155,704 +0.02(+0.22%)
Jul 28, 2004 10.13 10.74 10.06 10.55 1,500,737 +0.36(+3.52%)
Jul 27, 2004 10.01 10.23 9.643 10.19 2,043,535 +0.20(+2.03%)
Jul 26, 2004 10.47 10.71 9.870 9.987 1,512,528 -0.59(-5.60%)
Jul 23, 2004 10.76 10.92 10.52 10.58 995,749 -0.52(-4.71%)
Jul 22, 2004 10.70 11.13 10.66 11.10 1,984,320 +0.56(+5.33%)
Jul 21, 2004 11.37 11.37 10.54 10.54 2,339,991 -0.91(-7.97%)
Jul 20, 2004 11.58 11.66 11.34 11.45 1,000,619 -0.28(-2.39%)
Jul 19, 2004 11.91 11.99 11.58 11.73 1,432,679 -0.26(-2.15%)
Jul 16, 2004 11.48 12.02 11.43 11.99 1,532,394 +0.71(+6.29%)
Jul 15, 2004 11.28 11.58 11.19 11.28 810,287 -0.09(-0.76%)
Jul 14, 2004 11.54 11.66 11.31 11.37 1,059,577 -0.02(-0.14%)
Jul 13, 2004 11.24 11.42 11.16 11.38 838,741 -0.16(-1.42%)
Jul 12, 2004 11.67 11.85 11.44 11.55 1,069,446 -0.23(-1.99%)
Jul 09, 2004 11.80 11.89 11.40 11.78 1,289,513 -0.08(-0.66%)
Jul 08, 2004 11.35 11.92 11.30 11.86 2,856,514 +0.56(+4.97%)
Jul 07, 2004 10.96 11.43 10.95 11.30 2,495,204 +0.54(+5.00%)
Jul 06, 2004 10.83 11.05 10.54 10.76 1,941,640 +0.11(+1.03%)
Jul 02, 2004 10.31 10.67 10.30 10.65 943,199 +0.44(+4.28%)
Jul 01, 2004 10.42 10.46 10.21 10.21 594,706 -0.05(-0.46%)
Jun 30, 2004 10.07 10.34 9.940 10.26 750,560 +0.30(+2.98%)
Jun 29, 2004 10.06 10.16 9.878 9.963 717,621 -0.16(-1.54%)
Jun 28, 2004 10.53 10.68 10.03 10.12 1,034,968 -0.41(-3.85%)
Jun 25, 2004 10.53 10.57 10.26 10.53 810,159 +0.03(+0.30%)
Jun 24, 2004 10.10 10.53 10.02 10.49 1,801,807 +0.66(+6.75%)
Jun 23, 2004 9.917 9.924 9.682 9.831 493,837 -0.03(-0.32%)
Jun 22, 2004 9.917 9.924 9.722 9.862 870,271 -0.02(-0.24%)
Jun 21, 2004 10.10 10.14 9.714 9.885 837,203 -0.09(-0.94%)
Jun 18, 2004 9.932 10.03 9.862 9.979 898,724 +0.25(+2.57%)
Jun 17, 2004 9.597 9.862 9.464 9.729 919,103 +0.27(+2.80%)
Jun 16, 2004 9.386 9.581 9.230 9.464 1,018,178 -0.02(-0.25%)
Jun 15, 2004 9.425 9.573 9.324 9.487 1,540,341 +0.17(+1.84%)
Jun 14, 2004 9.854 9.878 9.246 9.316 1,458,697 -0.49(-5.01%)
Jun 10, 2004 9.643 9.870 9.628 9.807 1,030,098 +0.16(+1.62%)
Jun 09, 2004 10.14 10.34 9.581 9.651 1,628,009 -0.76(-7.27%)
Jun 08, 2004 10.44 10.53 10.20 10.41 866,426 -0.05(-0.45%)
Jun 07, 2004 10.52 10.58 10.37 10.45 573,815 +0.11(+1.06%)
Jun 04, 2004 10.21 10.48 10.15 10.35 692,371 +0.18(+1.77%)
Jun 03, 2004 10.43 10.51 10.13 10.17 847,969 -0.28(-2.69%)
Jun 02, 2004 10.43 10.63 10.10 10.45 1,052,784 -0.03(-0.30%)
Jun 01, 2004 10.70 10.74 10.45 10.48 824,130 -0.05(-0.44%)
May 28, 2004 10.55 10.74 10.30 10.53 878,217 -0.09(-0.81%)
May 27, 2004 10.55 10.74 10.35 10.61 1,627,624 +0.29(+2.80%)
May 26, 2004 10.42 10.55 10.16 10.32 2,120,821 +0.12(+1.15%)
May 25, 2004 10.31 10.49 10.14 10.21 2,037,639 +0.10(+1.00%)
May 24, 2004 9.971 10.22 9.862 10.10 1,351,163 +0.26(+2.61%)
May 21, 2004 9.979 10.06 9.768 9.846 1,632,623 +0.19(+1.94%)
May 20, 2004 9.901 9.909 9.519 9.659 1,629,419 -0.16(-1.59%)
May 19, 2004 9.901 10.21 9.675 9.815 2,393,694 +0.16(+1.62%)
May 18, 2004 9.355 9.823 9.144 9.659 1,433,319 +0.35(+3.77%)
May 17, 2004 9.667 9.729 9.246 9.308 1,504,710 -0.05(-0.50%)
May 14, 2004 9.324 9.456 9.207 9.355 906,030 +0.15(+1.61%)
May 13, 2004 9.425 9.503 9.082 9.207 1,463,824 -0.16(-1.75%)
May 12, 2004 9.753 9.831 9.090 9.370 2,732,190 -0.06(-0.66%)
May 11, 2004 9.277 9.433 9.090 9.433 1,588,405 +0.09(+0.92%)
May 10, 2004 8.848 9.651 8.738 9.347 2,820,755 +0.20(+2.13%)
May 07, 2004 9.792 9.893 9.035 9.152 2,733,471 -0.83(-8.36%)
May 06, 2004 10.21 10.56 9.792 9.987 1,728,109 -0.47(-4.48%)
May 05, 2004 10.83 10.88 10.35 10.45 1,506,248 -0.34(-3.11%)
May 04, 2004 10.24 10.81 10.11 10.79 2,573,003 +0.85(+8.56%)
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.