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 (%)
Sep 30, 2013 8.557 8.720 8.549 8.590 0 -0.08(-0.94%)
Sep 27, 2013 8.737 8.842 8.623 8.671 0 +0.03(+0.38%)
Sep 26, 2013 8.891 8.989 8.598 8.639 3,040,085 -0.24(-2.66%)
Sep 25, 2013 8.867 9.030 8.769 8.875 3,016,455 +0.07(+0.83%)
Sep 24, 2013 8.777 8.932 8.696 8.802 5,753,151 -0.07(-0.73%)
Sep 23, 2013 9.030 9.209 8.851 8.867 4,288,347 -0.20(-2.24%)
Sep 20, 2013 9.494 9.494 9.054 9.070 0 -0.54(-5.59%)
Sep 19, 2013 10.01 10.01 9.449 9.608 4,669,092 -0.26(-2.64%)
Sep 18, 2013 8.948 9.982 8.940 9.868 0 +0.85(+9.39%)
Sep 17, 2013 8.989 9.054 8.899 9.022 0 +0.06(+0.64%)
Sep 16, 2013 9.095 9.087 8.899 8.965 0 -0.12(-1.34%)
Sep 13, 2013 9.013 9.306 8.981 9.087 0 +0.02(+0.27%)
Sep 12, 2013 9.274 9.315 9.046 9.062 0 -0.45(-4.71%)
Sep 11, 2013 9.486 9.559 9.315 9.510 0 +0.09(+0.95%)
Sep 10, 2013 9.502 9.648 9.408 9.420 0 -0.20(-2.12%)
Sep 09, 2013 9.714 9.795 9.583 9.624 2,857,643 -0.13(-1.34%)
Sep 06, 2013 9.958 9.974 9.697 9.754 0 -0.01(-0.08%)
Sep 05, 2013 9.942 9.990 9.689 9.762 0 -0.23(-2.28%)
Sep 04, 2013 9.982 10.10 9.909 9.990 0 -0.15(-1.45%)
Sep 03, 2013 10.23 10.33 10.03 10.14 0 +0.19(+1.88%)
Aug 30, 2013 9.933 10.19 9.876 9.950 0 -0.14(-1.37%)
Aug 29, 2013 10.10 10.27 9.868 10.09 0 -0.11(-1.12%)
Aug 28, 2013 10.68 10.73 10.18 10.20 0 -0.29(-2.72%)
Aug 27, 2013 11.26 11.35 10.48 10.49 0 -0.54(-4.87%)
Aug 26, 2013 11.20 11.25 10.89 11.02 0 +0.02(+0.22%)
Aug 23, 2013 10.90 11.07 10.76 11.00 0 +0.14(+1.27%)
Aug 22, 2013 10.80 11.02 10.73 10.86 0 +0.27(+2.58%)
Aug 21, 2013 10.95 10.95 10.57 10.59 0 -0.42(-3.81%)
Aug 20, 2013 10.67 11.18 10.61 11.01 0 +0.34(+3.18%)
Aug 19, 2013 10.99 11.11 10.63 10.67 0 -0.33(-3.01%)
Aug 16, 2013 11.42 11.48 10.92 11.00 0 -0.29(-2.57%)
Aug 15, 2013 11.04 11.35 10.77 11.29 6,760,768 +0.17(+1.52%)
Aug 14, 2013 10.77 11.29 10.77 11.12 0 +0.40(+3.76%)
Aug 13, 2013 10.99 10.99 10.60 10.72 3,443,911 -0.25(-2.28%)
Aug 12, 2013 10.80 11.04 10.73 10.97 4,519,632 +0.59(+5.67%)
Aug 09, 2013 10.15 10.48 10.01 10.38 3,270,212 +0.23(+2.31%)
Aug 08, 2013 9.613 10.22 9.581 10.15 4,015,199 +0.69(+7.25%)
Aug 07, 2013 9.331 9.605 9.315 9.460 2,036,113 +0.06(+0.60%)
Aug 06, 2013 9.710 9.758 9.372 9.403 2,783,006 -0.40(-4.11%)
Aug 05, 2013 9.823 9.992 9.766 9.807 1,404,663 -0.03(-0.33%)
Aug 02, 2013 10.03 10.16 9.831 9.839 2,292,953 -0.16(-1.61%)
Aug 01, 2013 10.30 10.34 9.863 10.00 4,189,281 -0.29(-2.82%)
Jul 31, 2013 10.36 10.48 9.992 10.29 0 -0.06(-0.55%)
Jul 30, 2013 10.31 10.45 10.11 10.35 0 +0.07(+0.71%)
Jul 29, 2013 10.33 10.41 10.22 10.27 0 -0.09(-0.86%)
Jul 26, 2013 10.30 10.40 10.01 10.36 0 -0.05(-0.46%)
Jul 25, 2013 10.23 10.58 10.18 10.41 2,359,325 +0.19(+1.89%)
Jul 24, 2013 10.65 10.66 10.00 10.22 0 -0.48(-4.52%)
Jul 23, 2013 10.32 10.72 10.17 10.70 0 +0.35(+3.43%)
Jul 22, 2013 10.39 10.41 10.23 10.35 4,522,057 +0.35(+3.47%)
Jul 19, 2013 9.710 10.01 9.706 10.00 2,021,052 +0.34(+3.51%)
Jul 18, 2013 9.742 9.799 9.605 9.661 0 +0.02(+0.21%)
Jul 17, 2013 9.928 10.02 9.549 9.641 3,254,942 -0.30(-3.04%)
Jul 16, 2013 9.637 9.964 9.547 9.944 0 +0.40(+4.14%)
Jul 15, 2013 9.540 9.645 9.411 9.549 0 +0.03(+0.34%)
Jul 12, 2013 9.403 9.565 9.395 9.516 0 -0.07(-0.76%)
Jul 11, 2013 9.476 9.605 9.379 9.589 0 +0.52(+5.78%)
Jul 10, 2013 9.307 9.347 8.960 9.065 3,346,073 -0.23(-2.52%)
Jul 09, 2013 9.137 9.363 8.984 9.299 1,891,566 +0.31(+3.50%)
Jul 08, 2013 9.290 9.290 8.952 8.984 0 -0.20(-2.19%)
Jul 05, 2013 9.024 9.202 8.947 9.186 0 -0.25(-2.65%)
Jul 03, 2013 9.178 9.444 9.113 9.436 0 +0.35(+3.91%)
Jul 02, 2013 9.363 9.500 8.976 9.081 0 -0.43(-4.50%)
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.