PAN AMERICAN SILVER $12.46

up +0.18


22/5/2013 10:22 AM  |  NASDAQ : PAAS  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

PAAS historical data

Date Open High Low Close Volume
5/21/2013 12.56 12.77 12.26 12.41 26205
5/20/2013 11.62 13.04 11.51 12.94 41849
5/17/2013 11.90 12.11 11.73 11.74 43911
5/16/2013 11.88 12.27 11.65 12.08 24768
5/15/2013 12.19 12.30 11.89 11.95 26036
5/14/2013 12.53 12.90 12.35 12.42 21758
5/13/2013 12.92 12.95 12.59 12.61 22075
5/10/2013 12.52 13.00 12.41 12.98 21970
5/9/2013 12.92 13.25 12.68 12.78 20872
5/8/2013 12.85 13.12 12.68 13.12 17421
5/7/2013 12.81 12.81 12.46 12.69 20257
5/6/2013 13.14 13.21 12.86 12.98 13262
5/3/2013 13.41 13.53 13.05 13.16 16701
5/2/2013 13.19 13.37 13.03 13.33 26065
5/1/2013 12.78 13.23 12.65 13.01 17125
4/30/2013 12.68 13.20 12.50 13.20 23652
4/29/2013 12.85 13.10 12.73 12.74 18146
4/26/2013 13.14 13.16 12.53 12.69 17023
4/25/2013 13.16 13.32 12.83 13.06 34204
4/24/2013 12.39 12.89 12.30 12.82 18622
4/23/2013 12.11 12.33 11.87 12.13 16266
4/22/2013 12.54 12.60 12.07 12.30 14697
4/19/2013 12.35 12.50 11.91 12.31 20972
4/18/2013 12.00 12.34 11.78 12.17 32245
4/17/2013 12.57 12.75 11.88 11.92 43745
4/16/2013 13.51 13.63 12.52 12.63 46925
4/15/2013 13.76 14.07 12.95 13.00 58403
4/12/2013 15.16 15.20 14.63 14.67 24614
4/11/2013 15.50 15.64 15.38 15.46 16671
4/10/2013 15.43 15.59 15.28 15.51 19239
4/9/2013 15.09 15.65 14.94 15.59 18399
4/8/2013 15.33 15.37 14.94 15.02 16593
4/5/2013 15.51 15.58 15.09 15.35 22342
4/4/2013 14.51 15.30 14.12 15.27 25604
4/3/2013 15.18 15.57 14.43 14.60 33330
4/2/2013 15.82 15.86 15.18 15.23 19909
4/1/2013 16.36 16.36 15.85 15.94 11386
3/28/2013 16.36 16.48 16.21 16.38 8139
3/27/2013 16.21 16.61 16.02 16.57 11543
3/26/2013 16.30 16.30 16.00 16.21 11307
3/25/2013 16.38 16.53 16.12 16.39 12467
3/22/2013 16.66 16.79 16.40 16.48 13021
3/21/2013 16.25 16.81 16.17 16.77 14197
3/20/2013 16.53 16.58 16.02 16.08 17938
3/19/2013 16.74 16.84 16.46 16.51 16524
3/18/2013 16.80 16.94 16.54 16.74 16058
3/15/2013 16.59 16.79 16.52 16.71 23650
3/14/2013 16.34 16.72 16.30 16.60 11076
3/13/2013 16.80 16.95 16.44 16.51 16248
3/12/2013 16.33 16.99 16.15 16.83 16600
3/11/2013 16.15 16.38 16.01 16.14 9911
3/8/2013 15.71 16.41 15.60 16.15 15521
3/7/2013 16.11 16.49 15.80 15.82 14878
3/6/2013 15.45 16.17 15.13 16.11 26610
3/5/2013 15.78 15.91 15.45 15.46 16179
3/4/2013 16.18 16.23 15.47 15.56 19048
3/1/2013 16.48 16.77 16.03 16.24 18004
2/28/2013 16.81 16.93 16.36 16.48 11928
2/27/2013 17.11 17.19 16.80 16.95 12264
2/26/2013 17.49 17.50 16.99 17.21 16355
2/25/2013 17.00 17.50 16.92 17.26 19225
2/22/2013 16.54 16.72 16.39 16.60 15859
2/21/2013 15.58 16.73 15.50 16.56 27891
2/20/2013 16.23 16.26 15.54 15.57 22443
2/19/2013 16.62 16.80 16.44 16.59 10887
2/15/2013 17.09 17.19 16.72 16.82 13158
2/14/2013 17.35 17.45 17.17 17.34 8514
2/13/2013 17.51 17.65 17.12 17.24 9269
2/12/2013 17.40 17.61 17.28 17.54 8269
2/11/2013 17.58 17.58 17.41 17.52 8821
2/8/2013 17.76 17.93 17.69 17.82 5571
2/7/2013 17.71 17.93 17.60 17.76 7229
2/6/2013 17.79 17.94 17.71 17.83 4771
2/5/2013 17.91 17.92 17.60 17.76 8044
2/4/2013 17.60 18.03 17.56 17.69 8155
2/1/2013 17.74 17.91 17.58 17.64 9909
1/31/2013 17.61 17.67 17.31 17.51 14801
1/30/2013 17.93 18.26 17.56 17.61 16065
1/29/2013 17.54 17.84 17.49 17.78 10426
1/28/2013 17.55 17.64 17.28 17.32 10649
1/25/2013 17.55 17.83 17.51 17.61 15951
1/24/2013 18.34 18.54 17.76 17.81 20338
1/23/2013 18.75 18.91 18.47 18.53 12861
1/22/2013 18.45 19.12 18.31 18.83 17786
1/18/2013 18.68 18.78 18.36 18.42 7967
1/17/2013 18.57 18.76 18.25 18.55 12987
1/16/2013 18.75 18.75 18.47 18.69 10101
1/15/2013 18.56 19.20 18.42 18.83 17566
1/14/2013 18.89 19.40 18.75 19.20 25277
1/11/2013 18.69 18.93 18.33 18.83 12063
1/10/2013 18.71 19.09 18.63 18.65 14664
1/9/2013 18.44 18.54 18.31 18.51 8144
1/8/2013 18.42 18.46 18.07 18.41 11738
1/7/2013 18.49 18.51 18.22 18.43 8603
1/4/2013 18.24 18.57 18.02 18.53 11235
1/3/2013 19.17 19.28 18.26 18.34 15066
1/2/2013 19.32 19.34 19.05 19.21 13867
12/31/2012 18.15 18.75 18.09 18.73 11320
12/28/2012 18.45 18.65 18.12 18.16 8309
12/27/2012 18.12 18.82 18.12 18.60 17375
Marketplace
Trading Center