Pan American Silver Corp $12.86

down -0.20


17/4/2014 08:10 PM  |  NASDAQ : PAAS  
Industries : Metals & Mining / Silver
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAAS historical data

Date Open High Low Close Volume
4/17/201413.0313.1612.8312.861,058,600
4/16/201413.2813.3213.0013.06703,207
4/15/201413.0413.3312.8813.261,714,000
4/14/201413.1713.5613.1213.331,115,720
4/11/201413.2713.4813.0413.101,066,040
4/10/201413.6313.8613.2113.291,584,720
4/9/201413.2913.6513.0413.511,266,920
4/8/201413.4013.4913.2813.43967,980
4/7/201413.0613.4713.0213.121,052,710
4/4/201413.5013.6113.1213.161,120,980
4/3/201413.1813.2113.0013.17894,371
4/2/201413.2913.4413.2113.291,202,600
4/1/201412.8913.1312.8213.041,128,920
3/31/201413.0013.1312.7812.871,427,640
3/28/201412.9513.2012.8013.071,427,280
3/27/201412.7213.0812.6512.991,333,760
3/26/201413.3913.3912.7212.761,671,450
3/25/201413.2613.4613.0413.282,106,500
3/24/201413.7613.8513.1013.112,179,090
3/21/201414.2214.3213.9413.992,107,120
3/20/201413.9914.1813.8714.031,633,120
3/19/201414.4814.4814.0114.081,616,190
3/18/201414.2014.8114.0514.581,801,160
3/17/201414.8314.9214.2614.282,064,030
3/14/201415.1015.1914.7814.881,441,840
3/13/201414.5515.1614.5014.872,334,700
3/12/201414.3614.6214.2614.571,751,400
3/11/201414.3414.5314.0514.181,338,180
3/10/201414.2714.5314.1114.241,318,720
3/7/201414.1314.3814.1114.281,816,130
3/6/201414.3714.5614.3314.451,182,770
3/5/201414.2114.4414.1414.341,370,610
3/4/201413.9814.2013.7714.092,063,550
3/3/201414.4814.5014.0614.092,126,270
2/28/201414.0014.2513.8814.092,276,220
2/27/201414.4114.5014.1414.191,870,980
2/26/201414.5114.6814.2514.452,376,860
2/25/201414.7915.0414.6614.722,940,800
2/24/201415.3815.4715.1815.222,026,880
2/21/201415.2015.6314.8115.133,356,380
2/20/201413.8914.9413.8814.903,097,910
2/19/201414.4414.8313.9714.022,716,190
2/18/201414.4914.6214.1414.542,068,360
2/14/201414.6514.7014.1214.242,501,920
2/13/201413.3714.1413.2414.082,613,480
2/12/201413.8513.9213.3613.372,024,730
2/11/201413.3313.8413.3313.822,114,150
2/10/201413.3113.4813.1813.292,051,490
2/7/201412.8013.1612.7713.151,371,430
2/6/201412.7112.8812.6412.80918,074
2/5/201412.9312.9612.5712.631,318,080
2/4/201412.3312.7112.2412.701,550,430
2/3/201412.7212.9312.3612.401,789,900
1/31/201412.6012.7512.3612.601,821,890
1/30/201412.4912.9312.4012.801,595,260
1/29/201412.8412.9012.5712.881,991,150
1/28/201412.2312.6112.1512.572,065,290
1/27/201412.6812.7512.1912.202,548,950
1/24/201413.2513.3912.5812.872,374,380
1/23/201413.0613.4513.0513.121,815,500
1/22/201413.1013.1312.8012.841,751,840
1/21/201412.8513.2812.5813.112,334,100
1/17/201412.6912.9812.6412.891,942,230
1/16/201412.6112.7212.4612.601,626,900
1/15/201412.1112.5312.0712.471,665,400
1/14/201412.3212.7312.1412.142,930,920
1/13/201412.0312.2711.8912.261,694,620
1/10/201411.7312.0911.6612.041,870,980
1/9/201411.7011.7011.4511.511,461,320
1/8/201411.5911.8011.5511.671,455,870
1/7/201411.7011.7711.5211.761,575,830
1/6/201411.9012.0111.7511.821,383,900
1/3/201412.0912.0911.7711.841,710,020
1/2/201411.9112.0911.8111.962,452,140
12/31/201311.3511.7311.2211.702,055,950
12/30/201311.5711.7111.4411.452,205,330
12/27/201311.5511.6711.4911.671,340,310
12/26/201311.8111.8311.3911.501,994,500
12/24/201311.2711.6011.2711.601,091,620
12/23/201311.2311.4211.1011.271,721,620
12/20/201310.9911.3510.9811.143,490,090
12/19/201310.8411.0110.7310.952,003,580
12/18/201311.2911.5811.0311.043,434,200
12/17/201311.0311.2010.9511.121,444,890
12/16/201311.0111.2310.9511.131,955,870
12/13/201311.0411.1910.9310.991,422,450
12/12/201310.5510.9310.5010.892,003,720
12/11/201311.2211.2510.7810.781,846,480
12/10/201310.9311.2610.8811.192,828,770
12/9/201310.3410.6610.3010.642,103,840
12/6/201310.3010.5410.2210.291,593,040
12/5/201310.5010.5010.2110.251,758,150
12/4/201310.1410.5910.1010.542,817,100
12/3/201310.1210.269.9810.083,977,040
12/2/201310.5910.5910.1610.162,552,860
11/29/201310.4010.8510.2810.791,793,720
11/27/201310.2310.3110.0510.162,004,410
11/26/201310.4010.4510.1210.162,819,960
11/25/201310.3310.6410.2810.472,218,290
11/22/201310.5010.7210.3710.471,422,300
Trading Center