|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 51,800 | 3.69 | 3.75 | 3.59 | 3.70 | 00:00:00 | | 2000-06-26 | 25,000 | 3.72 | 3.75 | 3.56 | 3.56 | 00:00:00 | | 2000-06-27 | 111,900 | 3.53 | 3.75 | 3.44 | 3.69 | 00:00:00 | | 2000-06-28 | 56,800 | 3.75 | 3.94 | 3.62 | 3.88 | 00:00:00 | | 2000-06-29 | 40,700 | 3.75 | 3.75 | 3.56 | 3.56 | 00:00:00 | | 2000-06-30 | 56,400 | 3.58 | 3.62 | 3.50 | 3.62 | 00:00:00 | | 2000-07-03 | 10,900 | 3.50 | 3.75 | 3.50 | 3.62 | 00:00:00 | | 2000-07-05 | 50,900 | 3.67 | 3.75 | 3.50 | 3.62 | 00:00:00 | | 2000-07-06 | 67,100 | 3.62 | 3.75 | 3.50 | 3.69 | 00:00:00 | | 2000-07-07 | 18,900 | 3.75 | 3.75 | 3.56 | 3.75 | 00:00:00 | | 2000-07-10 | 27,600 | 3.81 | 3.81 | 3.62 | 3.62 | 00:00:00 | | 2000-07-11 | 50,400 | 3.62 | 3.69 | 3.56 | 3.62 | 00:00:00 | | 2000-07-12 | 24,300 | 3.56 | 3.69 | 3.56 | 3.59 | 00:00:00 | | 2000-07-13 | 16,500 | 3.62 | 3.62 | 3.56 | 3.56 | 00:00:00 | | 2000-07-14 | 47,400 | 3.56 | 3.62 | 3.47 | 3.53 | 00:00:00 | | 2000-07-17 | 95,900 | 3.52 | 3.62 | 3.44 | 3.50 | 00:00:00 | | 2000-07-18 | 56,000 | 3.44 | 3.56 | 3.38 | 3.38 | 00:00:00 | | 2000-07-19 | 190,500 | 3.31 | 3.50 | 3.25 | 3.38 | 00:00:00 | | 2000-07-20 | 40,800 | 3.38 | 3.38 | 3.19 | 3.31 | 00:00:00 | | 2000-07-21 | 86,600 | 3.19 | 3.25 | 3.06 | 3.12 | 00:00:00 | | 2000-07-24 | 73,200 | 3.06 | 3.19 | 2.94 | 3.12 | 00:00:00 | | 2000-07-25 | 22,200 | 3.12 | 3.19 | 3.06 | 3.19 | 00:00:00 | | 2000-07-26 | 18,500 | 3.09 | 3.25 | 3.06 | 3.25 | 00:00:00 | | 2000-07-27 | 104,700 | 3.25 | 3.25 | 3.12 | 3.19 | 00:00:00 | | 2000-07-28 | 74,000 | 3.34 | 3.38 | 3.12 | 3.19 | 00:00:00 | | 2000-07-31 | 41,300 | 3.22 | 3.31 | 3.12 | 3.12 | 00:00:00 | | 2000-08-01 | 25,200 | 3.12 | 3.25 | 3.12 | 3.12 | 00:00:00 | | 2000-08-02 | 31,500 | 3.12 | 3.31 | 3.12 | 3.19 | 00:00:00 | | 2000-08-03 | 46,300 | 3.12 | 3.31 | 3.06 | 3.09 | 00:00:00 | | 2000-08-04 | 23,700 | 3.09 | 3.12 | 3.06 | 3.09 | 00:00:00 | | 2000-08-07 | 19,900 | 3.08 | 3.12 | 3.06 | 3.06 | 00:00:00 | | 2000-08-08 | 22,200 | 3.06 | 3.25 | 3.06 | 3.25 | 00:00:00 | | 2000-08-09 | 36,500 | 3.28 | 3.28 | 3.06 | 3.16 | 00:00:00 | | 2000-08-10 | 16,500 | 3.09 | 3.19 | 3.09 | 3.19 | 00:00:00 | | 2000-08-11 | 11,500 | 3.19 | 3.19 | 3.12 | 3.12 | 00:00:00 | | 2000-08-14 | 31,100 | 3.17 | 3.25 | 3.12 | 3.12 | 00:00:00 | | 2000-08-15 | 29,900 | 3.16 | 3.25 | 3.12 | 3.25 | 00:00:00 | | 2000-08-16 | 85,000 | 3.19 | 3.19 | 3.06 | 3.12 | 00:00:00 | | 2000-08-17 | 11,600 | 3.06 | 3.25 | 3.06 | 3.12 | 00:00:00 | | 2000-08-18 | 33,000 | 3.25 | 3.25 | 3.06 | 3.25 | 00:00:00 | | 2000-08-21 | 40,300 | 3.25 | 3.25 | 3.16 | 3.19 | 00:00:00 | | 2000-08-22 | 23,600 | 3.23 | 3.25 | 3.19 | 3.19 | 00:00:00 | | 2000-08-23 | 41,900 | 3.25 | 3.25 | 3.16 | 3.16 | 00:00:00 | | 2000-08-24 | 37,100 | 3.20 | 3.31 | 3.16 | 3.19 | 00:00:00 | | 2000-08-25 | 48,900 | 3.25 | 3.47 | 3.25 | 3.31 | 00:00:00 | | 2000-08-28 | 1,012 | 3.50 | 3.59 | 3.41 | 3.44 | 00:00:00 | | 2000-08-29 | 2,146 | 3.56 | 3.75 | 3.50 | 3.69 | 00:00:00 | | 2000-08-30 | 148,000 | 3.69 | 3.75 | 3.62 | 3.62 | 00:00:00 | | 2000-08-31 | 338,100 | 3.78 | 4.00 | 3.75 | 3.77 | 00:00:00 | | 2000-09-01 | 118,400 | 3.84 | 3.94 | 3.75 | 3.81 | 00:00:00 | | 2000-09-05 | 68,900 | 3.78 | 3.88 | 3.62 | 3.75 | 00:00:00 | | 2000-09-06 | 43,000 | 3.75 | 3.81 | 3.62 | 3.75 | 00:00:00 | | 2000-09-07 | 31,100 | 3.69 | 3.81 | 3.62 | 3.69 | 00:00:00 | | 2000-09-08 | 38,800 | 3.75 | 3.81 | 3.62 | 3.75 | 00:00:00 | | 2000-09-11 | 95,200 | 3.66 | 3.75 | 3.50 | 3.50 | 00:00:00 | | 2000-09-12 | 35,100 | 3.69 | 3.75 | 3.53 | 3.62 | 00:00:00 | | 2000-09-13 | 60,300 | 3.72 | 3.81 | 3.62 | 3.75 | 00:00:00 | | 2000-09-14 | 181,400 | 3.78 | 3.88 | 3.69 | 3.84 | 00:00:00 | | 2000-09-15 | 59,600 | 3.84 | 3.88 | 3.62 | 3.62 | 00:00:00 | | 2000-09-18 | 53,100 | 3.83 | 3.84 | 3.50 | 3.62 | 00:00:00 | | 2000-09-19 | 37,000 | 3.62 | 3.69 | 3.56 | 3.69 | 00:00:00 | | 2000-09-20 | 39,900 | 3.69 | 3.69 | 3.56 | 3.56 | 00:00:00 | | 2000-09-21 | 37,900 | 3.69 | 3.75 | 3.50 | 3.75 | 00:00:00 | | 2000-09-22 | 120,400 | 3.64 | 3.84 | 3.53 | 3.62 | 00:00:00 | | 2000-09-25 | 47,800 | 3.69 | 3.75 | 3.53 | 3.56 | 00:00:00 | | 2000-09-26 | 51,600 | 3.56 | 3.88 | 3.56 | 3.62 | 00:00:00 | | 2000-09-27 | 124,600 | 3.50 | 3.88 | 3.50 | 3.62 | 00:00:00 | | 2000-09-28 | 327,700 | 3.62 | 3.75 | 3.50 | 3.56 | 00:00:00 | | 2000-09-29 | 244,400 | 3.53 | 3.62 | 3.38 | 3.56 | 00:00:00 | | 2000-10-02 | 51,100 | 3.59 | 3.59 | 3.44 | 3.47 | 00:00:00 | | 2000-10-03 | 52,200 | 3.44 | 3.62 | 3.31 | 3.31 | 00:00:00 | | 2000-10-04 | 41,400 | 3.31 | 3.38 | 3.28 | 3.31 | 00:00:00 | | 2000-10-05 | 46,500 | 3.38 | 3.38 | 3.25 | 3.28 | 00:00:00 | | 2000-10-06 | 131,700 | 3.28 | 3.50 | 3.19 | 3.50 | 00:00:00 | | 2000-10-09 | 22,800 | 3.41 | 3.50 | 3.31 | 3.31 | 00:00:00 | | 2000-10-10 | 32,600 | 3.44 | 3.44 | 3.22 | 3.31 | 00:00:00 | | 2000-10-11 | 103,200 | 3.38 | 3.38 | 3.16 | 3.16 | 00:00:00 | | 2000-10-12 | 74,000 | 3.16 | 3.25 | 3.00 | 3.25 | 00:00:00 | | 2000-10-13 | 37,600 | 3.30 | 3.50 | 3.03 | 3.12 | 00:00:00 | | 2000-10-16 | 43,500 | 3.23 | 3.25 | 3.03 | 3.03 | 00:00:00 | | 2000-10-17 | 117,700 | 3.03 | 3.16 | 2.88 | 3.00 | 00:00:00 | | 2000-10-18 | 111,600 | 3.00 | 3.12 | 2.94 | 3.00 | 00:00:00 | | 2000-10-19 | 42,300 | 3.11 | 3.11 | 2.94 | 2.94 | 00:00:00 | | 2000-10-20 | 52,700 | 2.95 | 3.12 | 2.88 | 3.06 | 00:00:00 | | 2000-10-23 | 134,700 | 3.06 | 3.09 | 2.88 | 3.00 | 00:00:00 | | 2000-10-24 | 41,900 | 3.00 | 3.00 | 2.91 | 2.91 | 00:00:00 | | 2000-10-25 | 332,900 | 2.94 | 2.97 | 2.88 | 2.94 | 00:00:00 | | 2000-10-26 | 18,200 | 2.94 | 2.97 | 2.86 | 2.86 | 00:00:00 | | 2000-10-27 | 86,200 | 2.97 | 2.97 | 2.86 | 2.88 | 00:00:00 | | 2000-10-30 | 24,400 | 2.97 | 2.97 | 2.88 | 2.88 | 00:00:00 | | 2000-10-31 | 15,000 | 2.92 | 2.95 | 2.88 | 2.94 | 00:00:00 | | 2000-11-01 | 73,500 | 2.94 | 2.97 | 2.88 | 2.94 | 00:00:00 | | 2000-11-02 | 64,400 | 2.92 | 3.12 | 2.91 | 3.06 | 00:00:00 | | 2000-11-03 | 18,200 | 3.06 | 3.06 | 2.94 | 3.00 | 00:00:00 | | 2000-11-06 | 25,700 | 3.02 | 3.12 | 2.97 | 3.03 | 00:00:00 | | 2000-11-07 | 42,200 | 3.11 | 3.12 | 2.94 | 2.94 | 00:00:00 | | 2000-11-08 | 33,400 | 2.91 | 3.00 | 2.81 | 2.88 | 00:00:00 | | 2000-11-09 | 34,100 | 2.92 | 3.00 | 2.81 | 2.97 | 00:00:00 | | 2000-11-10 | 30,200 | 2.88 | 2.97 | 2.88 | 2.97 | 00:00:00 | | 2000-11-13 | 96,300 | 2.91 | 2.97 | 2.75 | 2.78 | 00:00:00 | | 2000-11-14 | 42,600 | 2.88 | 2.97 | 2.78 | 2.84 | 00:00:00 | | 2000-11-15 | 30,600 | 2.86 | 2.88 | 2.81 | 2.81 | 00:00:00 | | 2000-11-16 | 40,100 | 2.83 | 2.97 | 2.78 | 2.97 | 00:00:00 | | 2000-11-17 | 150,200 | 2.94 | 3.00 | 2.62 | 2.78 | 00:00:00 | | 2000-11-20 | 41,900 | 2.78 | 2.84 | 2.62 | 2.84 | 00:00:00 | | 2000-11-21 | 41,500 | 2.75 | 2.88 | 2.66 | 2.81 | 00:00:00 | | 2000-11-22 | 31,400 | 2.66 | 2.91 | 2.66 | 2.78 | 00:00:00 | | 2000-11-24 | 26,300 | 2.73 | 2.97 | 2.66 | 2.97 | 00:00:00 | | 2000-11-27 | 84,300 | 3.00 | 3.00 | 2.81 | 2.88 | 00:00:00 | | 2000-11-28 | 60,800 | 2.88 | 3.00 | 2.75 | 2.88 | 00:00:00 | | 2000-11-29 | 76,200 | 2.78 | 2.88 | 2.66 | 2.75 | 00:00:00 | | 2000-11-30 | 186,000 | 2.66 | 2.97 | 2.50 | 2.62 | 00:00:00 | | 2000-12-01 | 243,700 | 2.80 | 2.97 | 2.59 | 2.72 | 00:00:00 | | 2000-12-04 | 193,000 | 2.81 | 3.00 | 2.59 | 2.84 | 00:00:00 | | 2000-12-05 | 145,200 | 2.88 | 2.91 | 2.75 | 2.88 | 00:00:00 | | 2000-12-06 | 117,700 | 2.77 | 3.00 | 2.75 | 2.88 | 00:00:00 | | 2000-12-07 | 426,200 | 2.92 | 3.00 | 2.72 | 2.88 | 00:00:00 | | 2000-12-08 | 175,600 | 2.92 | 2.94 | 2.69 | 2.69 | 00:00:00 | | 2000-12-11 | 84,400 | 2.75 | 2.75 | 2.59 | 2.62 | 00:00:00 | | 2000-12-12 | 108,200 | 2.62 | 2.75 | 2.56 | 2.62 | 00:00:00 | | 2000-12-13 | 67,500 | 2.75 | 2.75 | 2.62 | 2.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
