|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 2,175,500 | 26.16 | 27.56 | 26.00 | 26.43 | 00:00:00 | | 2007-03-06 | 1,251,900 | 27.10 | 27.98 | 27.03 | 27.87 | 00:00:00 | | 2007-03-07 | 1,432,600 | 27.86 | 28.43 | 27.55 | 27.73 | 00:00:00 | | 2007-03-08 | 907,700 | 28.34 | 28.53 | 27.58 | 27.75 | 00:00:00 | | 2007-03-09 | 893,200 | 27.98 | 28.01 | 27.30 | 27.65 | 00:00:00 | | 2007-03-12 | 957,700 | 27.64 | 28.25 | 27.57 | 28.04 | 00:00:00 | | 2007-03-13 | 1,175,100 | 28.07 | 28.15 | 26.55 | 26.62 | 00:00:00 | | 2007-03-14 | 1,609,500 | 26.17 | 27.10 | 26.06 | 26.97 | 00:00:00 | | 2007-03-15 | 817,900 | 27.00 | 27.78 | 27.00 | 27.17 | 00:00:00 | | 2007-03-16 | 1,178,500 | 27.42 | 28.12 | 27.35 | 28.00 | 00:00:00 | | 2007-03-19 | 1,439,000 | 28.25 | 28.68 | 27.87 | 28.62 | 00:00:00 | | 2007-03-20 | 1,359,900 | 29.07 | 29.38 | 28.59 | 28.69 | 00:00:00 | | 2007-03-21 | 1,246,000 | 28.77 | 29.53 | 28.70 | 29.51 | 00:00:00 | | 2007-03-22 | 1,401,200 | 29.86 | 30.06 | 29.33 | 29.61 | 00:00:00 | | 2007-03-23 | 941,600 | 29.35 | 29.50 | 28.90 | 29.35 | 00:00:00 | | 2007-03-26 | 1,277,700 | 29.82 | 30.15 | 29.42 | 30.08 | 00:00:00 | | 2007-03-27 | 836,300 | 29.88 | 30.10 | 29.40 | 29.44 | 00:00:00 | | 2007-03-28 | 1,040,000 | 29.66 | 29.80 | 29.36 | 29.49 | 00:00:00 | | 2007-03-29 | 723,900 | 29.55 | 29.84 | 29.18 | 29.52 | 00:00:00 | | 2007-03-30 | 486,400 | 29.80 | 29.81 | 29.37 | 29.59 | 00:00:00 | | 2007-04-02 | 951,200 | 29.48 | 29.84 | 29.02 | 29.81 | 00:00:00 | | 2007-04-03 | 1,069,100 | 29.92 | 30.43 | 29.67 | 29.91 | 00:00:00 | | 2007-04-04 | 1,520,600 | 30.26 | 31.27 | 30.11 | 31.19 | 00:00:00 | | 2007-04-05 | 853,900 | 31.24 | 31.40 | 30.86 | 31.00 | 00:00:00 | | 2007-04-09 | 829,100 | 31.20 | 31.24 | 30.49 | 30.61 | 00:00:00 | | 2007-04-10 | 818,300 | 30.81 | 31.20 | 30.70 | 30.89 | 00:00:00 | | 2007-04-11 | 1,315,800 | 31.00 | 31.43 | 30.10 | 30.37 | 00:00:00 | | 2007-04-12 | 936,000 | 30.19 | 30.97 | 30.02 | 30.92 | 00:00:00 | | 2007-04-13 | 1,362,400 | 31.15 | 31.74 | 31.03 | 31.59 | 00:00:00 | | 2007-04-16 | 1,458,300 | 31.90 | 32.46 | 31.73 | 32.37 | 00:00:00 | | 2007-04-17 | 1,199,900 | 32.27 | 32.30 | 31.43 | 31.48 | 00:00:00 | | 2007-04-18 | 963,800 | 31.50 | 31.82 | 31.06 | 31.62 | 00:00:00 | | 2007-04-19 | 1,462,100 | 30.87 | 30.87 | 30.11 | 30.14 | 00:00:00 | | 2007-04-20 | 1,183,200 | 30.79 | 30.93 | 30.46 | 30.55 | 00:00:00 | | 2007-04-23 | 777,800 | 30.51 | 30.90 | 30.34 | 30.66 | 00:00:00 | | 2007-04-24 | 977,900 | 30.75 | 30.75 | 29.75 | 29.81 | 00:00:00 | | 2007-04-25 | 932,600 | 29.79 | 30.52 | 29.73 | 30.43 | 00:00:00 | | 2007-04-26 | 1,030,700 | 29.80 | 29.88 | 29.45 | 29.48 | 00:00:00 | | 2007-04-27 | 1,239,700 | 29.52 | 29.79 | 29.15 | 29.25 | 00:00:00 | | 2007-04-30 | 2,003,200 | 29.14 | 29.30 | 28.09 | 28.25 | 00:00:00 | | 2007-05-01 | 2,633,500 | 26.59 | 27.69 | 26.30 | 27.58 | 00:00:00 | | 2007-05-02 | 1,373,900 | 27.30 | 28.74 | 27.21 | 28.50 | 00:00:00 | | 2007-05-03 | 958,900 | 28.80 | 28.93 | 28.28 | 28.58 | 00:00:00 | | 2007-05-04 | 1,004,900 | 28.78 | 28.99 | 28.19 | 28.36 | 00:00:00 | | 2007-05-07 | 721,400 | 28.54 | 29.05 | 28.52 | 28.81 | 00:00:00 | | 2007-05-08 | 751,100 | 28.67 | 28.67 | 27.90 | 28.42 | 00:00:00 | | 2007-05-09 | 1,004,400 | 28.16 | 28.45 | 27.78 | 28.38 | 00:00:00 | | 2007-05-10 | 831,600 | 28.00 | 28.24 | 27.32 | 27.37 | 00:00:00 | | 2007-05-11 | 837,200 | 27.76 | 27.91 | 27.42 | 27.83 | 00:00:00 | | 2007-05-14 | 985,600 | 27.73 | 27.82 | 26.84 | 27.24 | 00:00:00 | | 2007-05-15 | 703,700 | 27.12 | 27.95 | 27.12 | 27.28 | 00:00:00 | | 2007-05-16 | 797,900 | 27.12 | 27.30 | 26.55 | 26.89 | 00:00:00 | | 2007-05-17 | 927,500 | 26.54 | 26.75 | 26.21 | 26.46 | 00:00:00 | | 2007-05-18 | 1,104,700 | 26.61 | 26.92 | 26.30 | 26.63 | 00:00:00 | | 2007-05-21 | 905,400 | 26.49 | 27.94 | 26.49 | 27.76 | 00:00:00 | | 2007-05-22 | 1,013,300 | 27.62 | 28.14 | 27.20 | 27.32 | 00:00:00 | | 2007-05-23 | 1,144,200 | 27.51 | 28.28 | 27.38 | 27.51 | 00:00:00 | | 2007-05-24 | 962,100 | 27.24 | 27.53 | 26.26 | 26.34 | 00:00:00 | | 2007-05-25 | 745,700 | 26.43 | 26.91 | 26.36 | 26.71 | 00:00:00 | | 2007-05-29 | 615,000 | 26.85 | 27.37 | 26.52 | 26.58 | 00:00:00 | | 2007-05-30 | 493,600 | 26.46 | 26.80 | 26.29 | 26.77 | 00:00:00 | | 2007-05-31 | 1,089,900 | 27.50 | 28.19 | 27.40 | 28.03 | 00:00:00 | | 2007-06-01 | 1,342,600 | 28.66 | 29.36 | 28.52 | 28.85 | 00:00:00 | | 2007-06-04 | 1,405,100 | 28.92 | 29.36 | 28.66 | 29.28 | 00:00:00 | | 2007-06-05 | 776,600 | 29.36 | 29.36 | 28.59 | 29.00 | 00:00:00 | | 2007-06-06 | 1,370,900 | 28.70 | 28.76 | 27.77 | 28.40 | 00:00:00 | | 2007-06-07 | 1,376,300 | 28.09 | 28.46 | 26.74 | 26.75 | 00:00:00 | | 2007-06-08 | 1,210,000 | 26.61 | 27.09 | 26.18 | 26.85 | 00:00:00 | | 2007-06-11 | 975,500 | 26.87 | 27.23 | 26.53 | 26.88 | 00:00:00 | | 2007-06-12 | 964,700 | 26.56 | 26.80 | 26.16 | 26.24 | 00:00:00 | | 2007-06-13 | 686,700 | 26.33 | 26.73 | 26.26 | 26.61 | 00:00:00 | | 2007-06-14 | 817,700 | 26.76 | 27.57 | 26.61 | 27.05 | 00:00:00 | | 2007-06-15 | 947,100 | 27.24 | 27.71 | 27.24 | 27.59 | 00:00:00 | | 2007-06-18 | 1,013,000 | 28.00 | 28.33 | 27.72 | 28.02 | 00:00:00 | | 2007-06-19 | 780,600 | 27.80 | 28.35 | 27.59 | 28.29 | 00:00:00 | | 2007-06-20 | 786,900 | 28.21 | 28.29 | 27.43 | 27.50 | 00:00:00 | | 2007-06-21 | 746,700 | 27.31 | 27.79 | 26.88 | 27.46 | 00:00:00 | | 2007-06-22 | 754,800 | 27.50 | 27.68 | 27.06 | 27.49 | 00:00:00 | | 2007-06-25 | 716,700 | 27.01 | 27.79 | 26.79 | 26.84 | 00:00:00 | | 2007-06-26 | 1,831,000 | 26.72 | 26.73 | 25.29 | 25.48 | 00:00:00 | | 2007-06-27 | 1,252,300 | 25.11 | 25.99 | 25.01 | 25.66 | 00:00:00 | | 2007-06-28 | 750,200 | 25.75 | 26.10 | 25.72 | 25.82 | 00:00:00 | | 2007-06-29 | 684,700 | 25.99 | 26.69 | 25.99 | 26.33 | 00:00:00 | | 2007-07-02 | 775,400 | 26.79 | 27.00 | 26.55 | 26.75 | 00:00:00 | | 2007-07-03 | 479,800 | 26.77 | 26.78 | 26.24 | 26.33 | 00:00:00 | | 2007-07-05 | 1,128,500 | 26.82 | 26.95 | 26.28 | 26.85 | 00:00:00 | | 2007-07-06 | 1,142,400 | 26.88 | 27.84 | 26.70 | 27.71 | 00:00:00 | | 2007-07-09 | 1,263,500 | 28.18 | 28.75 | 28.18 | 28.67 | 00:00:00 | | 2007-07-10 | 952,900 | 28.91 | 28.99 | 28.13 | 28.17 | 00:00:00 | | 2007-07-11 | 675,600 | 28.43 | 28.51 | 27.92 | 28.10 | 00:00:00 | | 2007-07-12 | 1,190,800 | 28.33 | 29.41 | 28.33 | 29.30 | 00:00:00 | | 2007-07-13 | 758,900 | 29.30 | 29.48 | 28.93 | 29.24 | 00:00:00 | | 2007-07-16 | 1,280,400 | 29.32 | 29.79 | 28.91 | 29.28 | 00:00:00 | | 2007-07-17 | 733,000 | 29.19 | 29.79 | 29.10 | 29.23 | 00:00:00 | | 2007-07-18 | 1,437,600 | 29.05 | 30.53 | 29.05 | 30.45 | 00:00:00 | | 2007-07-19 | 1,233,800 | 30.81 | 31.09 | 30.41 | 30.68 | 00:00:00 | | 2007-07-20 | 1,031,900 | 30.57 | 30.87 | 30.16 | 30.56 | 00:00:00 | | 2007-07-23 | 695,900 | 30.95 | 31.25 | 30.39 | 30.62 | 00:00:00 | | 2007-07-24 | 912,000 | 31.00 | 31.24 | 29.83 | 30.11 | 00:00:00 | | 2007-07-25 | 1,218,300 | 29.64 | 29.90 | 28.27 | 29.13 | 00:00:00 | | 2007-07-26 | 1,854,000 | 28.24 | 28.72 | 27.10 | 27.33 | 00:00:00 | | 2007-07-27 | 1,172,400 | 26.91 | 27.45 | 26.41 | 26.71 | 00:00:00 | | 2007-07-30 | 977,600 | 26.65 | 27.49 | 26.60 | 27.29 | 00:00:00 | | 2007-07-31 | 1,963,700 | 27.80 | 28.66 | 27.53 | 27.77 | 00:00:00 | | 2007-08-01 | 1,255,800 | 27.43 | 27.86 | 26.82 | 27.39 | 00:00:00 | | 2007-08-02 | 758,600 | 27.49 | 28.07 | 27.28 | 27.94 | 00:00:00 | | 2007-08-03 | 1,270,100 | 28.06 | 28.88 | 28.03 | 28.48 | 00:00:00 | | 2007-08-06 | 1,229,100 | 28.90 | 28.94 | 27.76 | 28.22 | 00:00:00 | | 2007-08-07 | 970,600 | 27.80 | 28.69 | 27.67 | 28.50 | 00:00:00 | | 2007-08-08 | 1,113,200 | 28.93 | 29.63 | 28.81 | 28.93 | 00:00:00 | | 2007-08-09 | 1,440,400 | 28.23 | 28.78 | 27.71 | 27.85 | 00:00:00 | | 2007-08-10 | 1,175,700 | 27.61 | 28.50 | 27.32 | 27.87 | 00:00:00 | | 2007-08-13 | 528,400 | 27.63 | 28.18 | 27.50 | 27.73 | 00:00:00 | | 2007-08-14 | 1,019,400 | 27.25 | 27.88 | 26.52 | 26.78 | 00:00:00 | | 2007-08-15 | 1,803,100 | 26.40 | 26.42 | 25.06 | 25.12 | 00:00:00 | | 2007-08-16 | 4,704,100 | 23.90 | 23.90 | 20.80 | 22.03 | 00:00:00 | | 2007-08-17 | 3,200,600 | 23.41 | 23.90 | 21.12 | 21.48 | 00:00:00 | | 2007-08-20 | 1,434,300 | 21.83 | 22.35 | 21.52 | 22.19 | 00:00:00 | | 2007-08-21 | 1,055,800 | 22.19 | 22.55 | 21.72 | 21.99 | 00:00:00 | | 2007-08-22 | 1,770,600 | 22.50 | 24.01 | 22.35 | 23.86 | 00:00:00 | | 2007-08-23 | 1,615,800 | 24.78 | 25.73 | 23.71 | 24.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
