$13.67 -0.59 (%) Pan American Silver Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAAS historical data

Date Open High Low Close Volume
5/27/201614.1314.2513.6313.672,617,230
5/26/201614.4914.6414.1714.262,576,738
5/25/201613.6414.3513.4614.243,149,362
5/24/201614.4714.4813.7413.783,089,330
5/23/201614.3614.9814.2314.692,049,198
5/20/201614.8114.9014.1814.633,489,546
5/19/201613.9614.8813.7614.703,198,344
5/18/201615.8616.1214.5614.585,789,607
5/17/201615.8116.4915.5716.233,457,869
5/16/201616.0016.1815.6515.792,745,514
5/13/201615.7215.9415.5515.653,072,485
5/12/201615.2915.9414.9315.703,836,160
5/11/201615.1315.4214.6615.132,566,480
5/10/201614.2414.9514.1414.852,710,237
5/9/201614.7514.7514.0314.243,060,045
5/6/201614.7415.3114.7415.102,911,168
5/5/201614.4414.8114.2114.602,711,065
5/4/201614.4515.0213.9714.183,772,202
5/3/201615.2015.3614.6714.903,354,780
5/2/201615.8415.8514.9615.193,036,965
4/29/201615.2215.7815.2215.674,394,806
4/28/201614.4415.1514.3114.963,159,281
4/27/201614.4714.5313.8314.302,235,170
4/26/201613.8814.3813.7114.322,102,595
4/25/201613.8114.0313.6713.832,029,391
4/22/201614.2114.4213.7513.832,425,900
4/21/201614.3014.3913.7914.193,669,080
4/20/201614.0514.5913.7013.804,921,871
4/19/201613.5014.1413.4714.074,172,952
4/18/201612.8013.0212.6312.831,858,244
4/15/201612.3212.8512.1312.742,026,300
4/14/201612.5212.6312.0012.263,236,958
4/13/201612.6412.9412.5712.642,822,444
4/12/201612.8413.0812.5612.892,754,324
4/11/201612.3512.7012.3012.664,089,566
4/8/201611.6212.1311.5011.983,332,833
4/7/201611.2811.5711.1911.382,969,960
4/6/201610.7411.0210.6711.001,781,910
4/5/201610.7411.0110.5410.921,819,028
4/4/201610.9210.9710.4910.551,618,618
4/1/201610.5310.9510.3810.952,382,936
3/31/201611.1111.2310.8210.871,573,459
3/30/201611.1311.2810.7910.991,784,161
3/29/201610.5811.2510.4611.132,181,143
3/28/201610.7010.7810.3210.521,392,148
3/24/201610.3010.7310.1610.652,114,132
3/23/201610.2910.7210.0710.202,760,531
3/22/201611.2211.2910.7010.862,062,219
3/21/201610.6911.3010.6211.092,344,465
3/18/201610.5911.0010.5810.745,710,568
3/17/201611.1011.2510.5810.613,536,663
3/16/201610.0810.959.8910.903,102,624
3/15/20169.9910.249.7810.232,190,665
3/14/201610.6510.6910.0610.152,818,222
3/11/201610.4010.5710.1510.262,479,231
3/10/201610.3010.6410.2210.403,076,772
3/9/20169.7210.269.6310.122,582,417
3/8/201610.5310.619.8510.033,183,527
3/7/201610.3110.7310.1110.434,029,462
3/4/201610.2110.8910.0610.145,555,755
3/3/20169.6310.209.5710.073,313,553
3/2/20169.259.759.179.652,689,071
3/1/20169.449.649.079.202,367,385
2/29/20169.599.769.479.592,064,174
2/26/20169.369.829.319.622,958,595
2/25/20169.389.649.289.562,033,279
2/24/20169.669.799.269.423,045,664
2/23/20169.669.699.319.422,662,247
2/22/20169.219.619.089.403,118,454
2/19/20169.449.679.189.263,330,331
2/18/20168.489.678.459.554,066,668
2/17/20168.689.058.518.863,813,978
2/16/20168.588.848.298.573,458,517
2/12/20168.468.888.428.863,505,346
2/11/20168.788.848.398.675,316,694
2/10/20168.118.207.578.174,838,651
2/9/20168.558.768.128.204,179,437
2/8/20168.618.888.508.554,676,270
2/5/20167.578.467.408.444,002,643
2/4/20167.517.987.487.704,099,005
2/3/20166.957.346.957.292,830,036
2/2/20167.097.096.756.851,642,345
2/1/20166.677.086.667.052,425,427
1/29/20166.396.656.326.621,911,143
1/28/20166.396.666.226.433,172,038
1/27/20166.346.706.326.642,658,525
1/26/20166.116.466.096.361,951,801
1/25/20166.076.175.925.991,473,342
1/22/20165.776.105.705.931,848,038
1/21/20165.705.865.565.791,855,913
1/20/20165.705.855.385.782,780,949
1/19/20166.126.145.535.633,376,737
1/15/20166.206.265.996.061,949,278
1/14/20166.146.245.986.111,932,685
1/13/20166.116.466.116.232,223,085
1/12/20166.376.395.946.133,066,535
1/11/20166.956.976.336.452,269,593
1/8/20166.887.096.806.922,298,445
1/7/20166.867.186.767.032,351,308
1/6/20166.776.856.696.811,339,891
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center