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 (%)
Aug 30, 2002 5.540 5.735 5.196 5.532 596,276 -0.01(-0.14%)
Aug 29, 2002 5.383 5.618 5.337 5.539 455,963 +0.16(+2.90%)
Aug 28, 2002 5.337 5.540 5.235 5.383 462,563 +0.01(+0.15%)
Aug 27, 2002 5.134 5.462 5.032 5.376 631,132 +0.28(+5.51%)
Aug 26, 2002 4.939 5.118 4.861 5.095 266,720 +0.26(+5.32%)
Aug 23, 2002 4.931 4.993 4.798 4.837 180,308 -0.09(-1.90%)
Aug 22, 2002 4.837 4.986 4.767 4.931 279,281 +0.09(+1.94%)
Aug 21, 2002 4.744 4.853 4.720 4.837 289,800 -0.07(-1.43%)
Aug 20, 2002 4.697 4.993 4.681 4.908 348,026 +0.05(+0.96%)
Aug 16, 2002 4.993 5.064 4.798 4.861 183,538 -0.13(-2.66%)
Aug 15, 2002 4.759 5.009 4.697 4.993 393,993 +0.14(+2.83%)
Aug 14, 2002 5.079 5.220 4.759 4.856 448,593 -0.17(-3.36%)
Aug 13, 2002 5.001 5.149 4.954 5.025 121,376 +0.02(+0.31%)
Aug 12, 2002 5.352 5.383 4.923 5.009 477,817 -0.10(-1.98%)
Aug 07, 2002 5.040 5.220 4.908 5.110 648,281 +0.23(+4.80%)
Aug 06, 2002 4.595 4.876 4.408 4.876 515,369 +0.21(+4.51%)
Aug 05, 2002 5.344 5.571 4.658 4.666 1,074,957 -0.44(-8.69%)
Aug 02, 2002 4.915 5.305 4.759 5.110 954,414 +0.43(+9.15%)
Aug 01, 2002 4.439 4.759 4.369 4.681 694,084 -0.08(-1.64%)
Jul 31, 2002 4.627 4.986 4.510 4.759 1,130,122 +0.10(+2.18%)
Jul 30, 2002 4.346 4.658 4.330 4.658 1,203,581 +0.47(+11.17%)
Jul 29, 2002 3.924 4.252 3.776 4.190 941,844 +0.30(+7.83%)
Jul 26, 2002 4.486 4.494 3.784 3.885 2,163,867 -0.68(-14.87%)
Jul 25, 2002 4.689 4.993 4.549 4.564 9,283,319 -0.16(-3.48%)
Jul 24, 2002 4.713 4.978 4.447 4.729 2,463,162 -0.46(-8.86%)
Jul 23, 2002 5.774 6.031 5.142 5.188 1,943,050 -1.01(-16.35%)
Jul 22, 2002 6.827 6.874 6.172 6.203 779,973 -0.66(-9.56%)
Jul 19, 2002 6.905 6.952 6.632 6.858 640,463 +0.18(+2.69%)
Jul 17, 2002 6.437 6.702 6.406 6.679 620,212 +0.05(+0.71%)
Jul 12, 2002 6.515 6.749 6.335 6.632 569,969 +0.15(+2.29%)
Jul 11, 2002 6.866 6.983 6.452 6.484 654,177 -0.45(-6.52%)
Jul 10, 2002 6.803 6.936 6.655 6.936 841,433 +0.27(+3.98%)
Jul 09, 2002 6.195 6.671 6.195 6.671 1,077,264 +0.48(+7.68%)
Jul 08, 2002 5.969 6.195 5.969 6.195 575,609 +0.23(+3.78%)
Jul 05, 2002 5.867 6.086 5.859 5.969 195,202 -0.12(-1.91%)
Jul 04, 2002 6.125 6.195 5.906 6.086 560,485 +0.00(+0.00%)
Jul 03, 2002 6.125 6.195 5.906 6.086 560,485 -0.05(-0.76%)
Jul 02, 2002 6.390 6.780 6.127 6.133 2,369,342 -0.16(-2.60%)
Jul 01, 2002 6.218 6.398 5.844 6.296 599,577 +0.47(+8.03%)
Jun 28, 2002 6.031 6.133 5.680 5.828 638,027 -0.25(-4.11%)
Jun 27, 2002 6.031 6.242 5.930 6.078 657,509 -0.16(-2.62%)
Jun 26, 2002 6.562 6.663 6.140 6.242 622,775 -0.10(-1.60%)
Jun 25, 2002 6.351 6.476 5.992 6.343 834,640 +0.09(+1.50%)
Jun 21, 2002 6.125 6.343 6.093 6.250 727,746 +0.12(+1.91%)
Jun 20, 2002 5.992 6.148 5.883 6.133 955,760 +0.28(+4.80%)
Jun 19, 2002 6.086 6.109 5.696 5.852 846,816 +0.10(+1.76%)
Jun 18, 2002 5.602 5.774 5.524 5.750 606,626 +0.17(+3.08%)
Jun 17, 2002 5.649 5.735 5.516 5.579 494,093 -0.19(-3.25%)
Jun 14, 2002 6.047 6.133 5.657 5.766 767,094 -0.26(-4.27%)
Jun 12, 2002 6.351 6.460 5.898 6.023 1,267,212 -0.18(-2.89%)
Jun 11, 2002 5.103 6.250 5.040 6.203 1,955,738 +0.83(+15.41%)
Jun 10, 2002 5.688 6.031 5.188 5.374 1,645,568 -0.66(-10.89%)
Jun 07, 2002 7.030 7.092 6.008 6.031 1,634,802 -0.56(-8.52%)
Jun 06, 2002 6.265 6.749 6.242 6.593 1,356,418 +0.21(+3.30%)
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.