|
 Pan American Silv - [Ticker: PAAS] |     | | Last Trade | 13.24 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.02 (+1.00%) | Open | 13.40 | | High | 13.56 | Low | 13.16 | | Volume | 1,658,999 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 16.37 x 1,100 - 16.38 x 2,400 | | Former Close | 13.26 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PAAS quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 89,500 | 5.31 | 5.50 | 5.12 | 5.25 | 00:00:00 | | 2000-01-04 | 276,700 | 5.12 | 5.19 | 5.00 | 5.06 | 00:00:00 | | 2000-01-05 | 454,200 | 5.12 | 5.12 | 4.69 | 5.12 | 00:00:00 | | 2000-01-06 | 157,900 | 5.06 | 5.12 | 4.88 | 4.88 | 00:00:00 | | 2000-01-07 | 141,000 | 4.94 | 5.06 | 4.81 | 4.91 | 00:00:00 | | 2000-01-10 | 192,200 | 4.75 | 4.94 | 4.63 | 4.88 | 00:00:00 | | 2000-01-11 | 97,900 | 4.75 | 4.88 | 4.63 | 4.63 | 00:00:00 | | 2000-01-12 | 75,300 | 4.78 | 4.81 | 4.63 | 4.63 | 00:00:00 | | 2000-01-13 | 113,700 | 4.72 | 4.81 | 4.63 | 4.66 | 00:00:00 | | 2000-01-14 | 93,300 | 4.63 | 4.75 | 4.63 | 4.69 | 00:00:00 | | 2000-01-18 | 82,000 | 4.63 | 4.75 | 4.56 | 4.56 | 00:00:00 | | 2000-01-19 | 107,700 | 4.66 | 4.75 | 4.56 | 4.69 | 00:00:00 | | 2000-01-20 | 93,000 | 4.56 | 4.69 | 4.56 | 4.69 | 00:00:00 | | 2000-01-21 | 54,100 | 4.63 | 4.69 | 4.63 | 4.63 | 00:00:00 | | 2000-01-24 | 131,600 | 4.63 | 4.69 | 4.50 | 4.63 | 00:00:00 | | 2000-01-25 | 40,400 | 4.63 | 4.63 | 4.50 | 4.56 | 00:00:00 | | 2000-01-26 | 47,000 | 4.50 | 4.75 | 4.50 | 4.53 | 00:00:00 | | 2000-01-27 | 89,000 | 4.75 | 4.88 | 4.63 | 4.81 | 00:00:00 | | 2000-01-28 | 143,700 | 4.88 | 5.00 | 4.63 | 4.75 | 00:00:00 | | 2000-01-31 | 66,300 | 4.81 | 4.88 | 4.50 | 4.75 | 00:00:00 | | 2000-02-01 | 81,800 | 4.69 | 4.69 | 4.50 | 4.69 | 00:00:00 | | 2000-02-02 | 54,700 | 4.69 | 4.75 | 4.56 | 4.59 | 00:00:00 | | 2000-02-03 | 78,000 | 4.63 | 4.63 | 4.44 | 4.50 | 00:00:00 | | 2000-02-04 | 342,700 | 4.69 | 5.12 | 4.53 | 4.81 | 00:00:00 | | 2000-02-07 | 245,200 | 5.25 | 5.25 | 4.75 | 4.75 | 00:00:00 | | 2000-02-08 | 63,900 | 4.81 | 4.88 | 4.56 | 4.66 | 00:00:00 | | 2000-02-09 | 263,200 | 4.81 | 5.38 | 4.63 | 5.00 | 00:00:00 | | 2000-02-10 | 171,700 | 5.06 | 5.06 | 4.88 | 5.00 | 00:00:00 | | 2000-02-11 | 70,200 | 5.00 | 5.00 | 4.75 | 4.94 | 00:00:00 | | 2000-02-14 | 39,400 | 4.88 | 5.00 | 4.63 | 4.75 | 00:00:00 | | 2000-02-15 | 37,900 | 4.88 | 4.88 | 4.63 | 4.69 | 00:00:00 | | 2000-02-16 | 32,900 | 4.88 | 4.88 | 4.69 | 4.69 | 00:00:00 | | 2000-02-17 | 28,700 | 4.88 | 4.88 | 4.56 | 4.63 | 00:00:00 | | 2000-02-18 | 189,700 | 4.72 | 4.81 | 4.44 | 4.53 | 00:00:00 | | 2000-02-22 | 125,400 | 4.53 | 4.69 | 4.44 | 4.63 | 00:00:00 | | 2000-02-23 | 1,699 | 4.56 | 4.69 | 4.31 | 4.41 | 00:00:00 | | 2000-02-24 | 69,200 | 4.41 | 4.50 | 4.31 | 4.37 | 00:00:00 | | 2000-02-25 | 282,400 | 4.33 | 4.37 | 3.69 | 3.88 | 00:00:00 | | 2000-02-28 | 100,300 | 4.00 | 4.12 | 3.88 | 4.12 | 00:00:00 | | 2000-02-29 | 159,400 | 4.12 | 4.12 | 3.88 | 4.00 | 00:00:00 | | 2000-03-01 | 77,100 | 3.97 | 4.12 | 3.94 | 3.94 | 00:00:00 | | 2000-03-02 | 57,000 | 4.00 | 4.12 | 3.94 | 3.94 | 00:00:00 | | 2000-03-03 | 87,100 | 4.00 | 4.16 | 3.88 | 3.94 | 00:00:00 | | 2000-03-06 | 201,500 | 3.88 | 4.00 | 3.81 | 3.94 | 00:00:00 | | 2000-03-07 | 174,900 | 4.00 | 4.25 | 3.84 | 4.19 | 00:00:00 | | 2000-03-08 | 63,000 | 4.12 | 4.19 | 3.94 | 4.00 | 00:00:00 | | 2000-03-09 | 19,900 | 4.06 | 4.06 | 3.94 | 3.97 | 00:00:00 | | 2000-03-10 | 49,000 | 3.97 | 4.12 | 3.94 | 4.00 | 00:00:00 | | 2000-03-13 | 62,200 | 4.00 | 4.12 | 3.75 | 3.88 | 00:00:00 | | 2000-03-14 | 106,800 | 3.75 | 3.88 | 3.69 | 3.75 | 00:00:00 | | 2000-03-15 | 174,400 | 3.69 | 3.88 | 3.62 | 3.88 | 00:00:00 | | 2000-03-16 | 94,500 | 3.88 | 3.88 | 3.50 | 3.75 | 00:00:00 | | 2000-03-17 | 218,800 | 3.88 | 3.94 | 3.56 | 3.88 | 00:00:00 | | 2000-03-20 | 105,800 | 3.84 | 4.00 | 3.84 | 3.88 | 00:00:00 | | 2000-03-21 | 69,500 | 4.00 | 4.12 | 3.88 | 3.88 | 00:00:00 | | 2000-03-22 | 39,200 | 3.88 | 4.05 | 3.88 | 4.00 | 00:00:00 | | 2000-03-23 | 110,500 | 3.88 | 4.06 | 3.88 | 4.00 | 00:00:00 | | 2000-03-24 | 87,800 | 4.00 | 4.06 | 3.94 | 4.06 | 00:00:00 | | 2000-03-27 | 175,000 | 4.06 | 4.12 | 3.94 | 4.06 | 00:00:00 | | 2000-03-28 | 35,600 | 4.00 | 4.09 | 4.00 | 4.03 | 00:00:00 | | 2000-03-29 | 102,700 | 4.00 | 4.06 | 3.97 | 4.00 | 00:00:00 | | 2000-03-30 | 91,300 | 3.94 | 4.00 | 3.75 | 3.75 | 00:00:00 | | 2000-03-31 | 52,100 | 3.94 | 4.00 | 3.81 | 3.81 | 00:00:00 | | 2000-04-03 | 39,100 | 3.81 | 3.88 | 3.78 | 3.88 | 00:00:00 | | 2000-04-04 | 109,400 | 3.88 | 4.00 | 3.69 | 3.88 | 00:00:00 | | 2000-04-05 | 118,200 | 3.97 | 4.00 | 3.75 | 3.75 | 00:00:00 | | 2000-04-06 | 306,700 | 3.75 | 3.81 | 3.56 | 3.69 | 00:00:00 | | 2000-04-07 | 60,300 | 3.72 | 3.72 | 3.62 | 3.69 | 00:00:00 | | 2000-04-10 | 71,300 | 3.69 | 3.75 | 3.62 | 3.69 | 00:00:00 | | 2000-04-11 | 66,700 | 3.62 | 3.75 | 3.50 | 3.53 | 00:00:00 | | 2000-04-12 | 123,100 | 3.56 | 3.75 | 3.44 | 3.69 | 00:00:00 | | 2000-04-13 | 194,500 | 3.69 | 4.00 | 3.62 | 3.97 | 00:00:00 | | 2000-04-14 | 81,600 | 3.75 | 4.00 | 3.62 | 3.69 | 00:00:00 | | 2000-04-17 | 131,300 | 3.62 | 3.88 | 3.62 | 3.84 | 00:00:00 | | 2000-04-18 | 34,700 | 3.81 | 3.88 | 3.62 | 3.75 | 00:00:00 | | 2000-04-19 | 59,600 | 3.84 | 4.06 | 3.75 | 3.88 | 00:00:00 | | 2000-04-20 | 51,600 | 3.81 | 3.97 | 3.75 | 3.88 | 00:00:00 | | 2000-04-24 | 54,600 | 3.88 | 3.94 | 3.81 | 3.94 | 00:00:00 | | 2000-04-25 | 65,000 | 3.91 | 3.97 | 3.75 | 3.78 | 00:00:00 | | 2000-04-26 | 107,800 | 3.75 | 3.81 | 3.44 | 3.56 | 00:00:00 | | 2000-04-27 | 39,300 | 3.62 | 3.88 | 3.50 | 3.88 | 00:00:00 | | 2000-04-28 | 16,100 | 3.84 | 3.84 | 3.69 | 3.81 | 00:00:00 | | 2000-05-01 | 12,200 | 3.77 | 3.88 | 3.69 | 3.81 | 00:00:00 | | 2000-05-02 | 74,200 | 3.69 | 3.94 | 3.69 | 3.88 | 00:00:00 | | 2000-05-03 | 106,100 | 3.88 | 4.06 | 3.72 | 3.88 | 00:00:00 | | 2000-05-04 | 103,500 | 3.91 | 4.37 | 3.91 | 4.27 | 00:00:00 | | 2000-05-05 | 56,200 | 4.37 | 4.37 | 3.94 | 4.19 | 00:00:00 | | 2000-05-08 | 92,100 | 3.94 | 4.19 | 3.88 | 4.00 | 00:00:00 | | 2000-05-09 | 46,500 | 4.06 | 4.25 | 3.94 | 4.06 | 00:00:00 | | 2000-05-10 | 42,200 | 4.03 | 4.19 | 4.00 | 4.06 | 00:00:00 | | 2000-05-11 | 66,600 | 3.94 | 4.09 | 3.81 | 4.09 | 00:00:00 | | 2000-05-12 | 72,200 | 4.06 | 4.19 | 3.75 | 3.94 | 00:00:00 | | 2000-05-15 | 126,200 | 4.00 | 4.19 | 3.75 | 4.09 | 00:00:00 | | 2000-05-16 | 51,900 | 3.94 | 4.25 | 3.94 | 4.06 | 00:00:00 | | 2000-05-17 | 52,100 | 4.06 | 4.12 | 3.94 | 4.06 | 00:00:00 | | 2000-05-18 | 58,000 | 4.06 | 4.19 | 3.91 | 4.19 | 00:00:00 | | 2000-05-19 | 69,000 | 4.06 | 4.06 | 3.94 | 4.00 | 00:00:00 | | 2000-05-22 | 33,200 | 3.97 | 4.06 | 3.94 | 4.00 | 00:00:00 | | 2000-05-23 | 63,800 | 3.94 | 4.00 | 3.94 | 3.97 | 00:00:00 | | 2000-05-24 | 47,600 | 3.97 | 3.97 | 3.75 | 3.81 | 00:00:00 | | 2000-05-25 | 105,000 | 3.75 | 3.88 | 3.69 | 3.69 | 00:00:00 | | 2000-05-26 | 75,700 | 3.75 | 3.81 | 3.62 | 3.69 | 00:00:00 | | 2000-05-30 | 41,300 | 3.62 | 3.81 | 3.62 | 3.77 | 00:00:00 | | 2000-05-31 | 16,300 | 3.75 | 3.78 | 3.69 | 3.77 | 00:00:00 | | 2000-06-01 | 33,300 | 3.81 | 3.88 | 3.69 | 3.69 | 00:00:00 | | 2000-06-02 | 494 | 3.81 | 3.94 | 3.75 | 3.88 | 00:00:00 | | 2000-06-05 | 94,400 | 3.88 | 4.62 | 3.69 | 3.94 | 00:00:00 | | 2000-06-06 | 122,600 | 3.94 | 4.06 | 3.75 | 3.88 | 00:00:00 | | 2000-06-07 | 35,500 | 3.94 | 3.94 | 3.62 | 3.75 | 00:00:00 | | 2000-06-08 | 77,600 | 3.69 | 3.75 | 3.56 | 3.62 | 00:00:00 | | 2000-06-09 | 307 | 3.63 | 3.72 | 3.63 | 3.63 | 00:00:00 | | 2000-06-12 | 41,800 | 3.62 | 3.72 | 3.62 | 3.66 | 00:00:00 | | 2000-06-13 | 61,400 | 3.61 | 3.69 | 3.56 | 3.56 | 00:00:00 | | 2000-06-14 | 75,300 | 3.66 | 3.91 | 3.56 | 3.56 | 00:00:00 | | 2000-06-15 | 46,800 | 3.75 | 3.88 | 3.50 | 3.69 | 00:00:00 | | 2000-06-16 | 21,200 | 3.66 | 4.00 | 3.62 | 3.81 | 00:00:00 | | 2000-06-19 | 41,600 | 3.81 | 3.81 | 3.56 | 3.56 | 00:00:00 | | 2000-06-20 | 42,800 | 3.56 | 3.69 | 3.53 | 3.62 | 00:00:00 | | 2000-06-21 | 42,000 | 3.62 | 3.69 | 3.50 | 3.69 | 00:00:00 | | 2000-06-22 | 68,100 | 3.56 | 3.75 | 3.56 | 3.56 | 00:00:00 | | 2000-06-23 | 51,800 | 3.69 | 3.75 | 3.59 | 3.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
