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 (%)
Sep 30, 2003 7.787 7.865 7.467 7.513 1,254,191 -0.05(-0.62%)
Sep 29, 2003 7.545 7.880 7.529 7.560 1,430,051 -0.27(-3.39%)
Sep 26, 2003 7.592 7.880 7.194 7.826 2,593,008 -0.16(-1.96%)
Sep 25, 2003 8.731 8.848 7.911 7.982 1,920,244 -0.74(-8.50%)
Sep 24, 2003 8.598 8.770 8.426 8.723 814,002 +0.12(+1.45%)
Sep 23, 2003 8.582 8.801 8.390 8.598 830,537 +0.01(+0.09%)
Sep 22, 2003 8.972 8.972 8.590 8.590 1,336,947 -0.12(-1.43%)
Sep 19, 2003 8.348 8.777 8.302 8.715 1,723,690 +0.51(+6.28%)
Sep 18, 2003 8.364 8.481 8.153 8.200 1,179,739 -0.05(-0.66%)
Sep 17, 2003 7.911 8.270 7.818 8.255 1,077,780 +0.39(+4.96%)
Sep 16, 2003 8.114 8.145 7.724 7.865 1,298,265 -0.12(-1.47%)
Sep 15, 2003 8.208 8.348 7.982 7.982 612,394 -0.23(-2.85%)
Sep 12, 2003 8.504 8.567 8.114 8.216 1,026,637 -0.21(-2.50%)
Sep 11, 2003 8.419 8.559 8.192 8.426 1,397,047 +0.09(+1.03%)
Sep 10, 2003 8.543 8.567 8.270 8.341 687,116 -0.21(-2.46%)
Sep 09, 2003 8.504 8.575 8.395 8.551 1,520,731 +0.34(+4.18%)
Sep 08, 2003 8.348 8.387 8.192 8.208 440,006 -0.16(-1.96%)
Sep 05, 2003 8.364 8.387 8.270 8.372 1,063,422 +0.22(+2.68%)
Sep 04, 2003 8.067 8.262 8.044 8.153 478,200 +0.00(+0.00%)
Sep 03, 2003 7.950 8.302 7.919 8.153 770,298 +0.16(+2.05%)
Sep 02, 2003 8.356 8.387 7.857 7.989 1,055,091 -0.23(-2.75%)
Aug 29, 2003 8.380 8.380 8.036 8.216 1,003,439 -0.07(-0.86%)
Aug 28, 2003 8.341 8.356 8.145 8.287 900,390 -0.06(-0.74%)
Aug 27, 2003 8.075 8.348 8.036 8.348 1,585,200 +0.47(+5.94%)
Aug 26, 2003 7.342 7.935 7.334 7.880 1,137,504 +0.35(+4.66%)
Aug 25, 2003 7.763 7.841 7.404 7.529 968,705 -0.20(-2.62%)
Aug 22, 2003 7.709 7.989 7.451 7.732 1,670,946 -0.05(-0.58%)
Aug 21, 2003 7.880 8.005 7.646 7.777 1,159,934 -0.25(-3.13%)
Aug 20, 2003 7.576 8.075 7.576 8.028 2,042,766 +0.42(+5.54%)
Aug 19, 2003 7.404 7.638 7.217 7.607 788,883 +0.23(+3.16%)
Aug 18, 2003 7.474 7.513 7.186 7.374 902,185 -0.14(-1.86%)
Aug 15, 2003 7.506 7.724 7.459 7.513 443,466 -0.02(-0.21%)
Aug 14, 2003 7.716 7.763 7.412 7.529 1,021,511 -0.06(-0.82%)
Aug 13, 2003 7.006 7.685 7.006 7.592 1,090,979 +0.29(+3.95%)
Aug 12, 2003 7.287 7.311 7.077 7.303 1,052,784 +0.09(+1.19%)
Aug 11, 2003 7.357 7.482 7.123 7.217 923,717 -0.09(-1.28%)
Aug 08, 2003 7.365 7.365 7.022 7.311 1,130,583 +0.10(+1.41%)
Aug 07, 2003 7.155 7.529 7.100 7.209 1,802,320 +0.09(+1.20%)
Aug 06, 2003 6.608 7.123 6.608 7.123 1,176,340 +0.47(+7.03%)
Aug 05, 2003 6.686 6.686 6.452 6.655 630,337 -0.02(-0.35%)
Aug 04, 2003 6.616 6.803 6.296 6.679 757,225 +0.00(+0.00%)
Aug 01, 2003 6.944 7.022 6.538 6.679 1,170,444 -0.27(-3.82%)
Jul 31, 2003 6.671 6.999 6.632 6.944 1,385,640 +0.33(+4.95%)
Jul 30, 2003 6.788 6.788 6.328 6.616 1,246,833 -0.10(-1.51%)
Jul 29, 2003 6.710 6.835 6.484 6.718 1,738,491 +0.11(+1.65%)
Jul 28, 2003 6.624 7.014 6.554 6.608 2,528,015 +0.12(+1.93%)
Jul 25, 2003 6.491 6.569 6.398 6.484 2,019,054 +0.11(+1.71%)
Jul 24, 2003 6.164 6.499 6.125 6.374 4,302,779 +0.24(+3.94%)
Jul 23, 2003 6.070 6.281 5.961 6.133 3,508,000 +0.35(+6.07%)
Jul 22, 2003 5.969 5.969 5.781 5.781 634,439 -0.20(-3.26%)
Jul 21, 2003 5.633 6.054 5.633 5.976 498,194 +0.26(+4.50%)
Jul 18, 2003 5.805 5.805 5.672 5.719 282,998 -0.02(-0.41%)
Jul 17, 2003 5.610 5.828 5.610 5.742 505,116 +0.09(+1.66%)
Jul 16, 2003 5.586 5.774 5.579 5.649 470,254 +0.05(+0.84%)
Jul 15, 2003 6.125 6.125 5.579 5.602 945,762 -0.41(-6.79%)
Jul 14, 2003 6.133 6.164 6.008 6.010 456,283 -0.11(-1.75%)
Jul 11, 2003 6.125 6.133 5.937 6.117 538,952 +0.10(+1.69%)
Jul 10, 2003 5.836 6.156 5.813 6.015 1,238,630 +0.23(+3.91%)
Jul 09, 2003 5.742 5.844 5.703 5.789 312,733 +0.09(+1.50%)
Jul 08, 2003 5.774 5.930 5.688 5.703 541,644 -0.16(-2.66%)
Jul 07, 2003 5.774 5.859 5.688 5.859 394,890 +0.09(+1.62%)
Jul 03, 2003 5.797 5.805 5.657 5.766 143,934 +0.09(+1.65%)
Jul 02, 2003 5.813 5.844 5.618 5.672 421,805 -0.06(-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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.