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 2024-06-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2017-08-25	1,045,517	18.10	18.20	17.90	17.93	00:00:00
2017-08-28	1,678,757	18.13	18.62	18.00	18.56	00:00:00
2017-08-29	1,725,459	18.80	18.91	18.33	18.51	00:00:00
2017-08-30	936,566	18.38	18.52	18.20	18.31	00:00:00
2017-08-31	974,861	18.36	18.83	18.34	18.66	00:00:00
2017-09-01	688,595	18.78	18.84	18.43	18.68	00:00:00
2017-09-05	1,496,352	18.98	19.16	18.87	19.15	00:00:00
2017-09-06	1,583,870	19.03	19.56	18.75	18.78	00:00:00
2017-09-07	1,412,264	19.04	19.15	18.73	18.97	00:00:00
2017-09-08	1,030,727	19.00	19.06	18.64	18.75	00:00:00
2017-09-11	1,237,391	18.29	18.54	18.16	18.17	00:00:00
2017-09-12	1,012,206	18.03	18.57	18.03	18.52	00:00:00
2017-09-13	836,514	18.41	18.45	17.96	18.00	00:00:00
2017-09-14	1,108,310	17.86	17.97	17.67	17.88	00:00:00
2017-09-15	1,930,406	17.82	17.92	17.67	17.76	00:00:00
2017-09-18	1,245,515	17.60	17.70	17.45	17.59	00:00:00
2017-09-19	1,684,057	17.55	17.77	17.49	17.69	00:00:00
2017-09-20	2,353,692	17.76	17.93	17.04	17.26	00:00:00
2017-09-21	1,387,644	16.95	17.43	16.82	17.19	00:00:00
2017-09-22	901,569	17.31	17.48	17.23	17.46	00:00:00
2017-09-25	1,098,931	17.43	17.82	17.37	17.72	00:00:00
2017-09-26	970,005	17.39	17.68	17.22	17.23	00:00:00
2017-09-27	937,285	17.01	17.22	17.00	17.08	00:00:00
2017-09-28	842,641	17.08	17.21	17.01	17.11	00:00:00
2017-09-29	846,713	17.17	17.18	17.02	17.05	00:00:00
2017-10-02	845,601	16.98	17.23	16.97	17.12	00:00:00
2017-10-03	742,073	17.23	17.38	17.20	17.26	00:00:00
2017-10-04	1,519,136	17.32	17.44	17.18	17.19	00:00:00
2017-10-05	1,155,929	17.15	17.23	16.91	16.97	00:00:00
2017-10-06	1,225,052	16.95	17.50	16.80	17.48	00:00:00
2017-10-09	837,997	17.63	17.92	17.50	17.89	00:00:00
2017-10-10	1,253,648	18.00	18.00	17.24	17.33	00:00:00
2017-10-11	967,085	17.39	17.53	17.00	17.50	00:00:00
2017-10-12	811,779	17.51	17.62	17.26	17.29	00:00:00
2017-10-13	1,010,990	17.39	17.44	17.07	17.20	00:00:00
2017-10-16	1,199,867	17.25	17.25	16.92	16.98	00:00:00
2017-10-17	1,155,827	16.89	17.06	16.75	16.90	00:00:00
2017-10-18	1,251,817	16.85	16.97	16.70	16.88	00:00:00
2017-10-19	776,083	16.97	17.08	16.84	17.02	00:00:00
2017-10-20	907,360	16.93	17.12	16.86	16.96	00:00:00
2017-10-23	1,082,461	16.77	17.07	16.76	16.92	00:00:00
2017-10-24	894,185	16.78	16.92	16.73	16.81	00:00:00
2017-10-25	1,033,294	16.78	16.83	16.62	16.76	00:00:00
2017-10-26	1,557,296	16.74	16.77	16.11	16.18	00:00:00
2017-10-27	1,088,208	16.12	16.52	16.05	16.40	00:00:00
2017-10-30	676,939	16.35	16.70	16.35	16.56	00:00:00
2017-10-31	726,000	16.51	16.51	16.27	16.33	00:00:00
2017-11-01	1,101,746	16.54	16.56	16.29	16.32	00:00:00
2017-11-02	775,293	16.41	16.59	16.34	16.37	00:00:00
2017-11-03	1,063,681	16.39	16.51	16.07	16.15	00:00:00
2017-11-06	1,260,748	16.25	16.42	16.14	16.32	00:00:00
2017-11-07	1,580,717	16.20	16.27	16.01	16.05	00:00:00
2017-11-08	3,191,543	16.28	16.31	15.94	16.00	00:00:00
2017-11-09	7,909,444	15.80	15.95	14.45	15.04	00:00:00
2017-11-10	3,974,224	15.04	15.15	14.43	14.62	00:00:00
2017-11-13	2,999,697	14.66	14.84	14.47	14.61	00:00:00
2017-11-14	1,572,104	14.57	14.98	14.49	14.68	00:00:00
2017-11-15	2,047,995	14.75	14.98	14.62	14.89	00:00:00
2017-11-16	1,504,881	14.93	14.95	14.71	14.77	00:00:00
2017-11-17	2,116,603	14.90	15.25	14.82	15.20	00:00:00
2017-11-20	1,439,886	15.11	15.24	14.87	14.98	00:00:00
2017-11-21	1,429,860	14.96	15.29	14.95	15.20	00:00:00
2017-11-22	1,450,665	15.51	15.76	15.47	15.56	00:00:00
2017-11-24	592,391	15.61	15.69	15.23	15.25	00:00:00
2017-11-27	789,867	15.50	15.50	15.07	15.18	00:00:00
2017-11-28	864,729	15.15	15.25	14.97	15.13	00:00:00
2017-11-29	1,435,362	15.03	15.13	14.89	15.02	00:00:00
2017-11-30	958,373	14.98	15.19	14.90	15.14	00:00:00
2017-12-01	1,823,890	15.15	15.23	14.74	14.87	00:00:00
2017-12-04	792,463	14.81	14.98	14.73	14.82	00:00:00
2017-12-05	915,071	14.70	14.80	14.50	14.59	00:00:00
2017-12-06	1,039,870	14.48	14.59	14.31	14.38	00:00:00
2017-12-07	1,582,031	14.00	14.39	13.99	14.21	00:00:00
2017-12-08	1,083,768	14.27	14.58	14.27	14.44	00:00:00
2017-12-11	1,148,551	14.45	14.70	14.38	14.55	00:00:00
2017-12-12	892,468	14.52	14.56	14.37	14.48	00:00:00
2017-12-13	2,028,322	14.52	15.29	14.52	15.13	00:00:00
2017-12-14	1,162,366	14.93	15.12	14.77	15.04	00:00:00
2017-12-15	1,886,182	15.22	15.22	14.92	15.08	00:00:00
2017-12-18	974,760	15.24	15.39	15.16	15.38	00:00:00
2017-12-19	1,329,460	15.36	15.50	15.17	15.26	00:00:00
2017-12-20	1,534,675	15.34	15.84	15.26	15.78	00:00:00
2017-12-21	1,347,713	15.89	15.89	15.48	15.59	00:00:00
2017-12-22	1,487,228	15.62	15.83	15.42	15.67	00:00:00
2017-12-26	593,224	15.73	15.82	15.62	15.73	00:00:00
2017-12-27	1,477,448	15.79	15.86	15.61	15.65	00:00:00
2017-12-28	947,651	15.71	15.77	15.43	15.69	00:00:00
2017-12-29	1,036,659	15.75	15.80	15.42	15.56	00:00:00
2018-01-02	1,549,909	15.73	15.83	15.57	15.80	00:00:00
2018-01-03	1,479,705	15.80	15.83	15.22	15.43	00:00:00
2018-01-04	1,657,160	15.38	15.68	15.18	15.68	00:00:00
2018-01-05	772,341	15.64	15.77	15.45	15.59	00:00:00
2018-01-08	1,941,212	15.75	16.35	15.66	15.88	00:00:00
2018-01-09	1,542,686	15.66	15.91	15.44	15.74	00:00:00
2018-01-10	1,491,330	15.94	16.24	15.81	16.08	00:00:00
2018-01-11	2,066,050	16.20	16.44	16.11	16.18	00:00:00
2018-01-12	1,525,545	16.41	16.71	16.19	16.66	00:00:00
2018-01-16	2,662,605	16.90	17.44	16.85	17.24	00:00:00
2018-01-17	1,457,444	17.19	17.33	16.90	16.97	00:00:00
2018-01-18	1,374,214	16.97	17.03	16.54	16.60	00:00:00
2018-01-19	874,121	16.73	16.85	16.64	16.68	00:00:00
2018-01-22	891,624	16.75	16.84	16.55	16.58	00:00:00
2018-01-23	1,341,423	16.43	17.00	16.14	16.93	00:00:00
2018-01-24	1,744,736	17.22	17.66	17.20	17.35	00:00:00
2018-01-25	2,003,775	17.49	17.49	16.70	16.79	00:00:00
2018-01-26	1,311,227	16.88	17.02	16.63	16.83	00:00:00
2018-01-29	1,851,102	16.71	16.80	16.11	16.18	00:00:00
2018-01-30	1,903,088	16.23	16.47	16.08	16.29	00:00:00
2018-01-31	1,588,137	16.53	16.54	15.87	16.42	00:00:00
2018-02-01	1,419,434	16.41	16.62	16.13	16.36	00:00:00
2018-02-02	1,504,360	16.09	16.31	15.88	15.91	00:00:00
2018-02-05	1,925,340	16.00	16.30	15.82	16.11	00:00:00
2018-02-06	1,801,125	15.92	16.23	15.79	15.86	00:00:00
2018-02-07	2,063,328	16.39	16.40	15.52	15.58	00:00:00
2018-02-08	2,077,994	15.57	15.90	15.45	15.46	00:00:00
2018-02-09	2,601,010	15.46	15.47	14.69	15.18	00:00:00
2018-02-12	1,864,609	15.21	15.97	15.18	15.81	00:00:00
2018-02-13	1,133,769	15.91	15.91	15.63	15.86	00:00:00
2018-02-14	1,924,294	15.79	16.74	15.69	16.59	00:00:00
2018-02-15	1,379,830	16.62	16.68	16.19	16.48	00:00:00
2018-02-16	2,413,439	16.39	16.52	15.87	16.05	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 > >>