TR4DER - Pan American Silv [PAAS] Historical Prices

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 2024-06-15
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-06-15	1,178,600	29.37	29.86	28.68	28.88	00:00:00
2011-06-16	1,430,900	28.77	29.10	27.85	28.17	00:00:00
2011-06-17	2,285,000	28.23	28.90	27.94	27.95	00:00:00
2011-06-20	1,690,900	27.87	28.83	27.60	28.56	00:00:00
2011-06-21	2,909,100	28.82	30.90	28.80	30.77	00:00:00
2011-06-22	1,494,200	30.77	31.23	30.39	30.45	00:00:00
2011-06-23	1,392,100	29.50	30.55	29.39	30.52	00:00:00
2011-06-24	997,700	30.45	30.49	29.46	29.66	00:00:00
2011-06-27	919,200	29.06	29.65	28.81	29.30	00:00:00
2011-06-28	910,700	29.23	29.96	28.98	29.72	00:00:00
2011-06-29	1,250,400	30.29	30.97	29.65	30.80	00:00:00
2011-06-30	822,900	30.93	31.22	30.55	30.89	00:00:00
2011-07-01	707,600	30.30	30.37	29.81	30.30	00:00:00
2011-07-05	1,460,200	31.05	31.66	30.75	31.27	00:00:00
2011-07-06	1,062,500	31.72	31.85	31.29	31.47	00:00:00
2011-07-07	949,400	31.89	32.26	31.66	31.73	00:00:00
2011-07-08	789,300	31.55	32.14	31.42	31.67	00:00:00
2011-07-11	1,265,700	31.59	31.91	30.35	30.58	00:00:00
2011-07-12	968,900	30.44	31.95	30.37	31.66	00:00:00
2011-07-13	2,205,700	32.46	33.67	32.28	33.13	00:00:00
2011-07-14	1,801,000	33.83	34.17	32.67	32.88	00:00:00
2011-07-15	1,187,400	33.19	33.78	33.06	33.41	00:00:00
2011-07-18	1,419,200	33.97	34.12	33.35	33.60	00:00:00
2011-07-19	1,170,200	33.00	33.49	32.80	33.14	00:00:00
2011-07-20	883,000	33.03	34.05	32.80	33.96	00:00:00
2011-07-21	1,002,700	34.20	34.20	33.26	33.52	00:00:00
2011-07-22	728,100	33.67	34.29	33.64	33.77	00:00:00
2011-07-25	2,384,300	33.98	34.14	32.02	32.52	00:00:00
2011-07-26	720,400	32.39	32.69	32.22	32.37	00:00:00
2011-07-27	1,200,800	32.69	32.90	31.09	31.14	00:00:00
2011-07-28	950,500	31.10	31.39	30.47	31.09	00:00:00
2011-07-29	1,081,300	30.83	31.00	30.16	30.18	00:00:00
2011-08-01	921,900	30.25	31.21	30.09	30.40	00:00:00
2011-08-02	1,078,100	30.90	31.71	30.75	31.22	00:00:00
2011-08-03	2,617,700	31.61	32.89	31.50	32.65	00:00:00
2011-08-04	2,483,400	32.80	32.90	28.87	29.53	00:00:00
2011-08-05	1,742,600	29.37	29.94	27.71	28.68	00:00:00
2011-08-08	2,220,600	28.50	29.44	27.51	27.66	00:00:00
2011-08-09	1,966,500	27.06	28.80	26.44	28.79	00:00:00
2011-08-10	1,662,400	28.49	29.79	27.83	29.08	00:00:00
2011-08-11	1,743,600	28.36	29.34	27.35	29.06	00:00:00
2011-08-12	935,400	28.74	29.40	28.06	29.16	00:00:00
2011-08-15	835,300	29.38	30.33	29.00	30.25	00:00:00
2011-08-16	943,100	29.89	30.49	29.48	29.77	00:00:00
2011-08-17	1,567,100	30.19	31.13	30.02	30.42	00:00:00
2011-08-18	1,310,300	30.38	30.62	29.10	29.39	00:00:00
2011-08-19	1,404,400	29.67	30.90	29.64	30.20	00:00:00
2011-08-22	2,003,800	30.49	32.90	30.49	32.74	00:00:00
2011-08-23	1,813,900	31.83	32.78	31.81	32.51	00:00:00
2011-08-24	1,975,400	32.10	32.44	31.16	31.52	00:00:00
2011-08-25	1,265,700	31.06	32.00	30.57	31.33	00:00:00
2011-08-26	1,016,900	31.25	31.77	30.44	31.75	00:00:00
2011-08-29	930,300	32.09	32.59	31.20	32.00	00:00:00
2011-08-30	1,067,900	32.11	33.06	32.09	32.79	00:00:00
2011-08-31	1,183,700	33.00	33.50	32.26	32.74	00:00:00
2011-09-01	697,600	32.83	33.06	32.19	32.55	00:00:00
2011-09-02	1,322,600	32.83	34.06	32.82	33.58	00:00:00
2011-09-06	1,264,000	33.37	34.20	32.68	33.49	00:00:00
2011-09-07	946,000	32.56	33.84	32.40	33.69	00:00:00
2011-09-08	1,053,000	34.44	34.49	33.85	34.15	00:00:00
2011-09-09	1,163,100	33.85	34.35	33.13	33.55	00:00:00
2011-09-12	1,085,800	32.80	33.68	31.36	32.61	00:00:00
2011-09-13	1,263,300	32.80	33.41	32.14	33.33	00:00:00
2011-09-14	727,100	33.27	33.37	32.51	32.87	00:00:00
2011-09-15	1,184,000	32.48	32.63	31.53	32.40	00:00:00
2011-09-16	1,364,200	32.56	32.95	32.14	32.50	00:00:00
2011-09-19	871,000	32.20	32.75	31.82	32.13	00:00:00
2011-09-20	1,145,200	32.10	33.32	31.81	32.49	00:00:00
2011-09-21	1,325,800	32.59	33.50	31.96	32.08	00:00:00
2011-09-22	2,123,600	29.83	30.00	28.22	28.89	00:00:00
2011-09-23	2,175,400	27.52	28.83	26.83	27.07	00:00:00
2011-09-26	1,822,400	26.37	28.07	26.03	27.80	00:00:00
2011-09-27	1,197,400	29.00	29.13	27.71	27.90	00:00:00
2011-09-28	1,459,600	27.87	28.60	26.50	26.54	00:00:00
2011-09-29	1,311,000	27.13	27.50	26.32	27.14	00:00:00
2011-09-30	1,018,600	26.52	27.61	26.46	26.77	00:00:00
2011-10-03	1,715,600	27.32	27.40	25.71	25.80	00:00:00
2011-10-04	1,867,900	25.22	25.40	24.16	25.28	00:00:00
2011-10-05	1,345,200	24.84	26.67	24.53	26.57	00:00:00
2011-10-06	1,319,500	26.57	27.72	26.24	27.55	00:00:00
2011-10-07	1,409,500	27.65	27.99	26.58	27.20	00:00:00
2011-10-10	470,000	27.75	28.19	27.63	28.10	00:00:00
2011-10-11	810,700	27.87	28.70	27.54	28.52	00:00:00
2011-10-12	881,800	28.85	29.07	28.48	28.57	00:00:00
2011-10-13	612,500	28.34	28.50	27.50	28.24	00:00:00
2011-10-14	469,200	28.51	28.87	28.22	28.80	00:00:00
2011-10-17	516,500	28.62	28.75	27.70	28.06	00:00:00
2011-10-18	1,376,100	27.57	28.61	26.59	28.38	00:00:00
2011-10-19	914,700	28.28	28.52	26.80	27.00	00:00:00
2011-10-20	959,800	26.72	27.26	26.14	26.51	00:00:00
2011-10-21	481,100	27.09	27.47	26.85	27.31	00:00:00
2011-10-24	1,231,200	27.61	29.46	27.56	29.07	00:00:00
2011-10-25	1,374,300	29.14	30.47	28.22	29.74	00:00:00
2011-10-26	2,506,100	29.41	30.08	28.09	28.77	00:00:00
2011-10-27	1,657,500	29.18	29.75	28.51	29.44	00:00:00
2011-10-28	1,121,500	29.25	30.44	29.07	29.56	00:00:00
2011-10-31	1,423,100	29.27	29.39	27.91	27.96	00:00:00
2011-11-01	1,652,300	27.09	28.23	26.67	27.71	00:00:00
2011-11-02	891,900	28.24	29.21	28.03	28.52	00:00:00
2011-11-03	975,000	28.92	29.39	28.24	29.29	00:00:00
2011-11-04	945,000	29.06	29.91	28.34	29.79	00:00:00
2011-11-07	871,700	30.00	30.79	29.88	30.27	00:00:00
2011-11-08	655,500	30.21	30.63	29.91	30.11	00:00:00
2011-11-09	2,625,400	28.75	28.94	26.99	27.22	00:00:00
2011-11-10	1,736,800	26.98	27.19	25.64	25.94	00:00:00
2011-11-11	798,400	26.30	26.88	26.13	26.58	00:00:00
2011-11-14	1,748,200	26.42	26.50	25.29	25.71	00:00:00
2011-11-15	1,411,400	25.90	26.15	25.12	25.50	00:00:00
2011-11-16	808,400	25.12	25.75	25.05	25.14	00:00:00
2011-11-17	1,315,900	25.10	25.10	23.92	24.13	00:00:00
2011-11-18	930,500	24.34	24.63	23.82	24.01	00:00:00
2011-11-21	1,000,600	23.73	23.95	23.08	23.85	00:00:00
2011-11-22	773,200	24.01	24.50	23.65	24.03	00:00:00
2011-11-23	798,900	23.55	23.84	23.18	23.46	00:00:00
2011-11-25	505,500	23.25	23.94	23.25	23.56	00:00:00
2011-11-28	752,100	24.24	24.59	24.06	24.22	00:00:00
2011-11-29	577,700	24.12	24.51	23.90	24.12	00:00:00
2011-11-30	1,027,300	25.15	25.91	24.95	25.87	00:00:00
2011-12-01	846,200	26.01	26.11	24.93	25.48	00:00:00
2011-12-02	729,900	25.86	25.86	24.41	24.56	00:00:00
2011-12-05	867,900	24.56	25.30	24.40	24.58	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>