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 2024-05-17
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2018-08-09	2,606,049	16.74	17.62	16.64	17.36	00:00:00
2018-08-10	1,352,617	17.37	17.48	16.99	17.01	00:00:00
2018-08-13	2,088,177	16.92	16.93	16.37	16.43	00:00:00
2018-08-14	994,250	16.44	16.74	16.37	16.59	00:00:00
2018-08-15	2,374,301	16.37	16.40	15.62	15.73	00:00:00
2018-08-16	1,926,955	15.90	16.10	15.32	15.36	00:00:00
2018-08-17	2,035,161	15.48	15.98	15.44	15.82	00:00:00
2018-08-20	957,399	15.98	16.10	15.77	15.90	00:00:00
2018-08-21	763,967	15.87	15.92	15.72	15.82	00:00:00
2018-08-22	634,860	15.89	15.98	15.79	15.89	00:00:00
2018-08-23	1,820,967	15.65	15.75	15.11	15.18	00:00:00
2018-08-24	1,750,347	15.32	16.14	15.32	15.82	00:00:00
2018-08-27	887,888	15.89	16.21	15.86	16.16	00:00:00
2018-08-28	997,780	16.22	16.36	15.70	15.80	00:00:00
2018-08-29	609,778	15.88	15.98	15.75	15.90	00:00:00
2018-08-30	897,556	15.72	15.76	15.55	15.66	00:00:00
2018-08-31	704,387	15.70	15.82	15.58	15.59	00:00:00
2018-09-04	2,026,489	15.29	15.46	14.69	14.80	00:00:00
2018-09-05	919,958	14.81	14.92	14.56	14.76	00:00:00
2018-09-06	1,127,697	14.88	15.16	14.74	14.94	00:00:00
2018-09-07	1,223,999	14.76	15.12	14.67	14.96	00:00:00
2018-09-10	1,546,577	14.94	14.99	14.36	14.38	00:00:00
2018-09-11	1,488,163	14.21	14.51	13.97	14.45	00:00:00
2018-09-12	1,888,707	14.55	15.06	14.40	14.84	00:00:00
2018-09-13	1,219,009	14.96	15.06	14.64	14.76	00:00:00
2018-09-14	1,226,570	14.81	14.84	14.48	14.48	00:00:00
2018-09-17	1,770,509	14.51	14.99	14.31	14.83	00:00:00
2018-09-18	1,238,127	14.89	15.14	14.77	15.02	00:00:00
2018-09-19	1,160,709	15.17	15.34	15.06	15.17	00:00:00
2018-09-20	1,349,068	15.42	15.43	14.97	15.23	00:00:00
2018-09-21	2,594,961	15.04	15.21	14.84	14.90	00:00:00
2018-09-24	1,492,298	15.06	15.20	14.85	14.89	00:00:00
2018-09-25	1,210,611	14.98	15.11	14.75	14.81	00:00:00
2018-09-26	1,480,416	14.69	14.93	14.48	14.60	00:00:00
2018-09-27	1,666,831	14.49	14.53	14.08	14.36	00:00:00
2018-09-28	1,617,815	14.53	14.87	14.47	14.76	00:00:00
2018-10-01	972,459	14.68	14.94	14.55	14.73	00:00:00
2018-10-02	1,477,885	14.92	15.16	14.91	14.99	00:00:00
2018-10-03	1,514,310	14.99	15.12	14.58	14.65	00:00:00
2018-10-04	955,086	14.67	14.94	14.50	14.59	00:00:00
2018-10-05	1,205,474	14.69	14.82	14.49	14.55	00:00:00
2018-10-08	1,253,888	14.30	14.80	14.17	14.79	00:00:00
2018-10-09	1,178,987	14.67	14.80	14.42	14.68	00:00:00
2018-10-10	1,032,750	14.69	14.71	14.36	14.67	00:00:00
2018-10-11	2,990,648	14.92	15.58	14.62	15.49	00:00:00
2018-10-12	1,780,737	15.42	15.45	14.84	15.22	00:00:00
2018-10-15	1,631,457	15.39	15.74	15.29	15.41	00:00:00
2018-10-16	1,097,970	15.57	15.68	15.24	15.43	00:00:00
2018-10-17	1,384,056	15.48	15.60	15.24	15.42	00:00:00
2018-10-18	1,214,282	15.37	15.70	15.26	15.51	00:00:00
2018-10-19	1,327,251	15.67	15.70	15.36	15.50	00:00:00
2018-10-22	1,241,751	15.56	15.56	15.14	15.28	00:00:00
2018-10-23	975,687	15.56	15.75	15.11	15.21	00:00:00
2018-10-24	1,774,482	15.14	15.67	15.14	15.24	00:00:00
2018-10-25	2,162,941	15.32	15.50	14.55	14.59	00:00:00
2018-10-26	1,859,501	14.80	15.38	14.62	14.97	00:00:00
2018-10-29	1,625,810	14.94	15.05	14.61	14.80	00:00:00
2018-10-30	1,715,925	14.75	15.05	14.59	14.90	00:00:00
2018-10-31	3,206,422	14.76	14.89	14.51	14.68	00:00:00
2018-11-01	1,998,628	14.94	15.46	14.90	15.35	00:00:00
2018-11-02	1,442,907	15.36	15.48	15.10	15.44	00:00:00
2018-11-05	1,790,659	15.40	15.71	15.22	15.43	00:00:00
2018-11-06	989,094	15.39	15.53	15.04	15.07	00:00:00
2018-11-07	4,401,491	14.84	15.00	13.95	14.01	00:00:00
2018-11-08	2,102,306	13.96	14.48	13.91	14.35	00:00:00
2018-11-09	2,241,818	14.12	14.59	13.97	14.54	00:00:00
2018-11-12	1,782,555	14.36	14.47	14.17	14.26	00:00:00
2018-11-13	782,169	14.28	14.41	13.99	14.34	00:00:00
2018-11-14	9,174,004	12.40	13.13	12.12	12.66	00:00:00
2018-11-15	2,494,942	12.96	13.10	12.58	12.90	00:00:00
2018-11-16	829,434	13.16	13.23	12.90	13.11	00:00:00
2018-11-19	2,501,578	12.90	13.29	12.82	13.26	00:00:00
2018-11-20	1,640,969	13.31	13.39	12.86	13.22	00:00:00
2018-11-21	1,927,938	13.31	13.85	13.20	13.76	00:00:00
2018-11-23	1,388,676	13.65	13.73	13.11	13.18	00:00:00
2018-11-26	2,416,337	13.20	13.48	12.78	12.82	00:00:00
2018-11-27	1,465,649	13.05	13.05	12.44	12.54	00:00:00
2018-11-28	1,526,626	12.50	13.12	12.42	13.06	00:00:00
2018-11-29	881,477	13.11	13.25	12.87	12.88	00:00:00
2018-11-30	1,177,540	12.78	12.95	12.57	12.90	00:00:00
2018-12-03	1,415,385	13.26	13.34	13.04	13.26	00:00:00
2018-12-04	1,658,999	13.40	13.56	13.16	13.24	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 > >>