Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2003 8.116 8.255 7.869 8.123 768,986 +0.02(+0.29%)
Oct 30, 2003 8.339 8.370 8.063 8.100 418,917 -0.24(-2.87%)
Oct 29, 2003 8.054 8.355 7.992 8.339 564,805 +0.28(+3.44%)
Oct 28, 2003 8.177 8.193 7.830 8.062 755,520 -0.18(-2.15%)
Oct 27, 2003 8.177 8.363 8.108 8.239 556,866 -0.12(-1.48%)
Oct 24, 2003 8.370 8.409 8.201 8.363 568,273 +0.25(+3.14%)
Oct 23, 2003 8.332 8.363 8.108 8.108 540,015 -0.27(-3.22%)
Oct 22, 2003 8.401 8.517 8.270 8.378 784,486 +0.12(+1.50%)
Oct 21, 2003 7.985 8.255 7.985 8.255 1,130,337 +0.31(+3.88%)
Oct 20, 2003 7.753 8.000 7.745 7.946 379,182 +0.10(+1.29%)
Oct 17, 2003 7.946 8.093 7.738 7.845 497,362 -0.15(-1.84%)
Oct 16, 2003 7.807 8.031 7.799 7.992 648,509 +0.19(+2.37%)
Oct 15, 2003 7.807 7.907 7.738 7.807 329,461 -0.01(-0.10%)
Oct 14, 2003 7.668 7.900 7.668 7.815 304,400 -0.03(-0.39%)
Oct 13, 2003 7.900 7.907 7.524 7.846 429,756 +0.17(+2.21%)
Oct 10, 2003 7.684 7.807 7.637 7.676 417,393 +0.02(+0.20%)
Oct 09, 2003 7.622 7.715 7.367 7.661 807,059 -0.02(-0.20%)
Oct 08, 2003 7.715 7.869 7.637 7.676 762,235 +0.06(+0.81%)
Oct 07, 2003 7.445 7.715 7.406 7.614 831,935 +0.28(+3.79%)
Oct 06, 2003 7.175 7.414 7.020 7.337 926,898 +0.13(+1.82%)
Oct 03, 2003 7.591 7.591 6.959 7.205 2,442,231 -0.35(-4.69%)
Oct 02, 2003 7.329 7.607 7.313 7.560 524,702 +0.02(+0.31%)
Oct 01, 2003 7.576 7.576 7.236 7.537 953,652 +0.11(+1.45%)
Sep 30, 2003 7.699 7.776 7.383 7.429 1,268,427 -0.05(-0.62%)
Sep 29, 2003 7.460 7.792 7.445 7.475 1,446,283 -0.26(-3.39%)
Sep 26, 2003 7.506 7.792 7.113 7.738 2,622,440 -0.15(-1.96%)
Sep 25, 2003 8.633 8.748 7.823 7.892 1,942,041 -0.73(-8.50%)
Sep 24, 2003 8.501 8.671 8.332 8.625 823,241 +0.12(+1.45%)
Sep 23, 2003 8.486 8.702 8.296 8.501 839,964 +0.01(+0.09%)
Sep 22, 2003 8.872 8.872 8.494 8.494 1,352,123 -0.12(-1.43%)
Sep 19, 2003 8.255 8.679 8.208 8.617 1,743,255 +0.51(+6.28%)
Sep 18, 2003 8.270 8.386 8.062 8.108 1,193,129 -0.05(-0.66%)
Sep 17, 2003 7.823 8.177 7.730 8.162 1,090,013 +0.39(+4.96%)
Sep 16, 2003 8.023 8.054 7.637 7.776 1,313,001 -0.12(-1.47%)
Sep 15, 2003 8.116 8.255 7.892 7.892 619,345 -0.23(-2.85%)
Sep 12, 2003 8.409 8.471 8.023 8.123 1,038,291 -0.21(-2.50%)
Sep 11, 2003 8.324 8.463 8.100 8.332 1,412,905 +0.08(+1.03%)
Sep 10, 2003 8.447 8.471 8.177 8.247 694,916 -0.21(-2.46%)
Sep 09, 2003 8.409 8.478 8.301 8.455 1,537,992 +0.34(+4.18%)
Sep 08, 2003 8.255 8.293 8.100 8.116 445,000 -0.16(-1.96%)
Sep 05, 2003 8.270 8.293 8.177 8.278 1,075,493 +0.22(+2.68%)
Sep 04, 2003 7.977 8.170 7.954 8.062 483,628 +0.00(+0.00%)
Sep 03, 2003 7.861 8.208 7.830 8.062 779,042 +0.16(+2.05%)
Sep 02, 2003 8.262 8.293 7.769 7.900 1,067,067 -0.22(-2.75%)
Aug 29, 2003 8.285 8.285 7.946 8.123 1,014,829 -0.07(-0.86%)
Aug 28, 2003 8.247 8.262 8.054 8.194 910,611 -0.06(-0.74%)
Aug 27, 2003 7.985 8.255 7.946 8.255 1,603,194 +0.46(+5.94%)
Aug 26, 2003 7.259 7.846 7.252 7.792 1,150,416 +0.35(+4.66%)
Aug 25, 2003 7.676 7.753 7.321 7.445 979,700 -0.20(-2.62%)
Aug 22, 2003 7.622 7.900 7.367 7.645 1,689,912 -0.04(-0.58%)
Aug 21, 2003 7.792 7.915 7.560 7.690 1,173,100 -0.25(-3.13%)
Aug 20, 2003 7.491 7.985 7.491 7.938 2,065,952 +0.42(+5.54%)
Aug 19, 2003 7.321 7.553 7.136 7.522 797,837 +0.23(+3.16%)
Aug 18, 2003 7.391 7.429 7.105 7.291 912,425 -0.14(-1.86%)
Aug 15, 2003 7.421 7.637 7.375 7.429 448,500 -0.02(-0.21%)
Aug 14, 2003 7.630 7.676 7.329 7.445 1,033,106 -0.06(-0.82%)
Aug 13, 2003 6.928 7.599 6.928 7.506 1,103,362 +0.29(+3.95%)
Aug 12, 2003 7.205 7.229 6.997 7.221 1,064,734 +0.08(+1.19%)
Aug 11, 2003 7.275 7.398 7.043 7.136 934,202 -0.09(-1.28%)
Aug 08, 2003 7.283 7.283 6.943 7.229 1,143,416 +0.10(+1.41%)
Aug 07, 2003 7.074 7.445 7.020 7.128 1,822,777 +0.08(+1.20%)
Aug 06, 2003 6.534 7.043 6.534 7.043 1,189,692 +0.46(+7.03%)
Aug 05, 2003 6.611 6.611 6.380 6.581 637,492 -0.02(-0.35%)
Aug 04, 2003 6.542 6.727 6.226 6.604 765,820 +0.00(+0.00%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.