Seven trés chic French homes

With the Cannes Film Festival approaching, take a look at these stunning homes, from Riviera mansions to elegant chateaux

Pan American Silver Corp. (PAAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

21.76

+0.11

(+0.51%)

At close: 04:00PM EDT

21.80

+0.04

(+0.18%)

After hours:

05:20PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	21.64	21.85	21.35	21.76	21.76	1,939,165
13 May 2022	21.07	22.01	21.02	21.65	21.65	2,707,600
12 May 2022	21.46	21.96	20.59	21.01	21.01	3,781,100
11 May 2022	22.40	23.06	21.83	21.94	21.94	2,585,300
10 May 2022	22.77	23.00	21.53	21.98	21.98	2,931,000
09 May 2022	23.54	23.74	22.29	22.36	22.36	3,084,700
06 May 2022	24.72	24.86	24.14	24.34	24.34	1,513,100
05 May 2022	26.07	26.16	24.31	24.72	24.72	1,872,400
04 May 2022	25.13	25.96	24.86	25.89	25.89	2,034,400
03 May 2022	24.50	25.41	24.39	25.18	25.18	1,405,400
02 May 2022	24.05	24.46	23.64	24.46	24.46	2,281,600
29 Apr 2022	25.31	25.65	24.74	24.77	24.77	1,898,000
28 Apr 2022	24.39	25.20	24.22	25.10	25.10	1,985,600
27 Apr 2022	24.71	25.03	24.32	24.38	24.38	1,659,800
26 Apr 2022	25.64	25.82	24.59	24.69	24.69	2,166,200
25 Apr 2022	25.41	25.86	24.50	25.50	25.50	3,260,900
22 Apr 2022	26.77	27.19	26.19	26.44	26.44	1,906,500
21 Apr 2022	28.91	28.91	26.94	27.30	27.30	3,049,700
20 Apr 2022	28.53	29.19	28.49	29.15	29.15	1,530,700
19 Apr 2022	29.00	29.36	28.46	28.62	28.62	2,147,900
18 Apr 2022	30.20	30.56	29.60	29.66	29.66	2,279,700
14 Apr 2022	29.85	30.17	29.41	29.84	29.84	1,917,900
13 Apr 2022	29.45	30.08	29.33	29.95	29.95	2,103,700
12 Apr 2022	29.12	29.75	28.79	29.12	29.12	2,727,600
11 Apr 2022	29.07	29.39	28.39	28.83	28.83	2,628,600
08 Apr 2022	27.84	28.78	27.72	28.59	28.59	2,559,200
07 Apr 2022	27.43	27.88	27.03	27.66	27.66	1,631,600
06 Apr 2022	27.32	27.62	26.89	27.28	27.28	1,440,600
05 Apr 2022	28.21	28.67	27.15	27.33	27.33	1,700,600
04 Apr 2022	28.43	28.69	27.74	28.02	28.02	1,621,300
01 Apr 2022	27.11	28.17	27.11	28.11	28.11	2,075,200
31 Mar 2022	27.57	27.94	27.26	27.30	27.30	1,698,100
30 Mar 2022	27.61	28.03	27.34	27.53	27.53	1,705,200
29 Mar 2022	26.22	27.37	26.04	27.33	27.33	2,503,400
28 Mar 2022	27.80	27.91	26.68	26.82	26.82	2,966,300
25 Mar 2022	28.00	28.39	27.93	28.27	28.27	2,373,300
24 Mar 2022	28.14	29.15	27.93	28.30	28.30	2,897,800
23 Mar 2022	27.78	28.08	27.36	27.85	27.85	1,761,800
22 Mar 2022	27.84	27.85	27.18	27.57	27.57	1,939,600
21 Mar 2022	27.86	28.45	27.65	27.88	27.88	2,237,300
18 Mar 2022	27.36	27.83	26.85	27.67	27.67	4,389,100
17 Mar 2022	27.51	28.43	27.43	27.61	27.61	2,749,300
16 Mar 2022	26.42	26.98	25.97	26.96	26.96	2,738,800
15 Mar 2022	25.09	26.81	25.02	26.56	26.56	2,938,700
14 Mar 2022	26.48	26.70	25.67	25.99	25.99	3,501,700
11 Mar 2022	27.00	27.68	26.74	27.35	27.35	2,455,300
10 Mar 2022	26.96	27.90	26.96	27.67	27.67	3,293,600
09 Mar 2022	25.82	27.20	25.56	26.89	26.89	3,328,600
08 Mar 2022	27.30	28.95	26.72	27.21	27.21	7,987,500
07 Mar 2022	26.45	27.41	26.02	26.65	26.65	4,107,800
04 Mar 2022	25.79	26.75	25.56	26.58	26.58	3,846,600
04 Mar 2022	0.12 Dividend
03 Mar 2022	25.57	25.88	25.20	25.64	25.52	2,067,900
02 Mar 2022	25.26	25.65	25.06	25.56	25.44	2,359,400
01 Mar 2022	23.79	25.88	23.78	25.74	25.62	3,868,700
28 Feb 2022	23.62	24.04	23.37	23.63	23.52	3,332,900
25 Feb 2022	23.05	23.48	22.43	23.29	23.18	3,902,200
24 Feb 2022	24.85	25.19	23.08	23.48	23.37	4,683,800
23 Feb 2022	23.45	24.66	23.45	24.35	24.24	2,957,600
22 Feb 2022	24.11	24.32	23.37	23.49	23.38	2,574,200
18 Feb 2022	24.59	24.60	23.69	23.92	23.81	3,409,300
17 Feb 2022	24.66	24.79	24.31	24.60	24.48	2,865,500
16 Feb 2022	24.03	24.48	23.94	24.32	24.21	2,301,000
15 Feb 2022	23.33	23.95	22.92	23.89	23.78	2,119,000
14 Feb 2022	24.08	24.20	23.73	23.96	23.85	2,572,800
11 Feb 2022	22.61	24.11	22.48	23.84	23.73	2,675,000
10 Feb 2022	22.89	23.63	22.35	22.49	22.38	2,284,200
09 Feb 2022	23.09	23.42	22.92	23.01	22.90	1,614,200
08 Feb 2022	22.57	23.09	22.36	23.08	22.97	2,314,300
07 Feb 2022	21.61	22.69	21.52	22.60	22.49	2,566,100
04 Feb 2022	21.08	21.57	21.04	21.32	21.22	1,510,200
03 Feb 2022	21.56	21.64	20.96	21.22	21.12	2,462,000
02 Feb 2022	22.20	22.55	21.71	21.74	21.64	2,352,900
01 Feb 2022	21.96	22.57	21.69	22.28	22.18	2,654,900
31 Jan 2022	21.42	21.73	21.10	21.67	21.57	3,737,200
28 Jan 2022	21.31	21.52	20.74	21.13	21.03	3,730,800
27 Jan 2022	22.19	22.54	21.47	21.52	21.42	3,520,500
26 Jan 2022	23.09	23.70	22.38	22.54	22.43	3,143,300
25 Jan 2022	22.69	23.57	22.58	23.42	23.31	2,371,600
24 Jan 2022	23.05	23.21	22.15	23.01	22.90	3,717,200
21 Jan 2022	24.68	24.70	23.35	23.51	23.40	2,432,400
20 Jan 2022	24.95	25.46	24.53	24.57	24.46	3,421,400
19 Jan 2022	23.14	25.21	23.08	24.90	24.78	5,458,200
18 Jan 2022	23.08	23.75	22.69	22.73	22.62	3,052,900
14 Jan 2022	23.51	23.62	22.76	22.99	22.88	1,822,400
13 Jan 2022	23.89	24.07	23.44	23.46	23.35	1,286,600
12 Jan 2022	23.76	23.95	23.42	23.90	23.79	1,536,300
11 Jan 2022	23.07	23.62	22.87	23.62	23.51	1,608,700
10 Jan 2022	22.31	23.02	22.14	22.99	22.88	3,136,200
07 Jan 2022	22.74	22.88	22.32	22.48	22.37	2,479,500
06 Jan 2022	23.19	23.23	22.56	22.59	22.48	2,654,700
05 Jan 2022	24.45	25.04	23.50	23.56	23.45	2,157,900
04 Jan 2022	24.44	24.81	24.15	24.23	24.12	1,992,800
03 Jan 2022	24.62	24.78	24.19	24.32	24.21	1,471,800
31 Dec 2021	25.05	25.22	24.66	24.97	24.85	1,788,500
30 Dec 2021	24.56	25.13	24.54	25.00	24.88	1,939,900
29 Dec 2021	24.58	25.06	24.51	24.56	24.45	1,816,500
28 Dec 2021	25.14	25.55	25.00	25.06	24.94	1,172,200
27 Dec 2021	24.84	25.36	24.78	25.17	25.05	1,266,900
23 Dec 2021	24.85	25.16	24.51	25.02	24.90	1,225,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,547.05+119.40(+0.45%)

HANG SENG19,950.21+51.44(+0.26%)

CRUDE OIL113.89+3.40(+3.08%)

GOLD FUTURES1,822.90+14.70(+0.81%)

DOW32,223.42+26.76(+0.08%)

BTC-GBP24,358.48-844.26(-3.35%)

Seven trés chic French homes

Pan American Silver Corp. (PAAS)

NIKKEI 225
26,547.05
+119.40(+0.45%)

HANG SENG
19,950.21
+51.44(+0.26%)

CRUDE OIL
113.89
+3.40(+3.08%)

GOLD FUTURES
1,822.90
+14.70(+0.81%)

DOW
32,223.42
+26.76(+0.08%)

BTC-GBP
24,358.48
-844.26(-3.35%)