$17.82 -0.21 (%) Pan American Silver Corp - NASDAQ

Sep. 30, 2016 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAAS historical data

Date Open High Low Close Volume
9/29/201617.9918.3517.7418.032,148,410
9/28/201617.4818.4317.3718.303,472,101
9/27/201617.4217.7717.2217.532,274,675
9/26/201618.0518.0517.6017.611,364,505
9/23/201618.2618.3217.6217.791,738,075
9/22/201618.7118.8918.0118.262,646,334
9/21/201617.6518.5217.5718.464,014,415
9/20/201617.0917.3116.9117.312,216,993
9/19/201617.2217.2816.9317.062,183,001
9/16/201617.1417.4716.7116.923,876,184
9/15/201617.2317.8417.0217.402,654,334
9/14/201617.6017.7717.0717.333,077,894
9/13/201618.0718.1916.9417.274,052,257
9/12/201617.4418.5317.3818.383,858,368
9/9/201619.0319.0317.6217.823,477,551
9/8/201619.6319.8519.1519.281,901,566
9/7/201619.5819.7019.1119.622,320,461
9/6/201619.1619.6018.8719.584,645,649
9/2/201618.6518.9818.2418.853,412,494
9/1/201617.3018.1717.1718.053,575,544
8/31/201617.3717.6917.2217.413,073,925
8/30/201618.1418.2917.4317.632,803,337
8/29/201617.8018.5217.7418.312,155,033
8/26/201618.4318.7817.6417.974,331,990
8/25/201617.7018.5017.4418.093,877,344
8/24/201619.2519.3717.8117.874,783,738
8/23/201620.4920.5719.4619.564,052,728
8/22/201620.0420.5720.0420.532,450,489
8/19/201620.9421.2320.7020.772,690,445
8/18/201620.8921.5920.8821.462,740,421
8/17/201620.5920.9820.1820.742,906,103
8/16/201620.9221.0920.5520.962,461,594
8/15/201620.8120.9820.6020.792,228,277
8/12/201620.4021.0420.1920.613,305,128
8/11/201620.0020.4119.8620.062,135,807
8/10/201620.2020.4719.6519.972,802,547
8/9/201619.5719.8919.5519.681,731,845
8/8/201619.2619.8719.2619.501,905,996
8/5/201619.2619.3018.8919.222,174,510
8/4/201619.7319.9519.6819.831,546,753
8/3/201619.8819.9119.3919.681,851,981
8/2/201620.2520.3119.7619.962,661,846
8/1/201619.6520.0919.3819.952,525,972
7/29/201619.0019.6318.8919.502,566,310
7/28/201618.6618.9118.3618.782,084,143
7/27/201618.2518.8017.7418.652,512,013
7/26/201617.6118.1017.4718.011,708,323
7/25/201617.8117.9417.0117.432,499,827
7/22/201617.8918.2717.8118.192,020,234
7/21/201617.7918.3017.5118.182,371,439
7/20/201618.1618.2617.5917.693,158,830
7/19/201618.9719.1118.5718.712,013,131
7/18/201618.8519.0918.6819.071,930,000
7/15/201618.8219.2718.7519.021,939,445
7/14/201618.5019.2318.3019.202,940,310
7/13/201618.5719.3018.4919.012,681,938
7/12/201618.5418.6018.0318.142,841,175
7/11/201618.2318.8118.1518.612,865,721
7/8/201617.5918.4217.4118.363,426,278
7/7/201617.9818.1017.4417.574,532,975
7/6/201618.0418.4117.8318.364,010,723
7/5/201617.7818.0317.3317.674,258,077
7/1/201616.8117.5516.8017.404,661,937
6/30/201616.2416.4715.9416.453,743,731
6/29/201615.5216.3115.4416.043,945,957
6/28/201614.6715.4114.5215.103,892,002
6/27/201615.4515.6514.3214.825,447,545
6/24/201616.0816.1015.1315.276,096,360
6/23/201614.9115.3914.7915.212,916,240
6/22/201614.8915.0414.6014.951,916,390
6/21/201614.7014.9414.5914.832,037,878
6/20/201614.6215.1014.3815.023,340,889
6/17/201615.1015.2914.8415.0326,353,745
6/16/201615.8916.0514.7014.884,764,104
6/15/201614.8215.6214.7315.504,416,495
6/14/201615.2515.2814.5714.823,285,859
6/13/201615.4715.5015.0315.233,600,372
6/10/201615.5515.9415.0815.182,855,846
6/9/201615.5215.6815.4015.522,486,394
6/8/201615.7715.9015.5515.583,773,207
6/7/201615.1215.4914.9615.002,539,908
6/6/201615.5315.6115.0815.382,925,082
6/3/201615.0215.5814.9215.493,758,925
6/2/201614.0714.4713.9214.221,808,275
6/1/201614.1714.3413.8314.142,082,871
5/31/201613.5614.4113.4014.143,059,235
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center