$8.86 +0.19 (%) Pan American Silver Corp - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAAS historical data

Date Open High Low Close Volume
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
1/5/20166.776.796.596.691,315,922
1/4/20166.676.866.586.762,106,036
12/31/20156.496.586.426.501,393,902
12/30/20156.516.686.476.521,176,402
12/29/20156.666.726.556.661,318,760
12/28/20156.816.826.556.601,028,305
12/24/20156.756.936.756.86576,007
12/23/20156.596.806.596.691,397,876
12/22/20156.476.616.466.561,321,895
12/21/20156.506.626.416.491,749,104
12/18/20156.356.536.286.334,819,476
12/17/20156.586.636.226.242,402,712
12/16/20156.536.896.526.832,784,658
12/15/20156.606.676.376.422,128,125
12/14/20157.097.116.476.522,944,194
12/11/20157.017.266.967.141,610,860
12/10/20157.147.267.107.101,243,944
12/9/20157.197.327.037.171,737,504
12/8/20157.157.216.957.021,742,499
12/7/20157.457.557.057.181,598,710
12/4/20157.257.597.207.591,997,460
12/3/20157.187.317.047.171,778,760
12/2/20157.167.276.987.101,524,290
12/1/20157.017.296.917.281,588,350
11/30/20156.897.136.876.961,749,980
11/27/20156.796.956.756.82668,655
11/25/20156.827.106.796.961,695,283
11/24/20156.947.006.786.941,900,160
11/23/20156.676.926.596.771,710,359
11/20/20156.957.056.646.662,403,472
11/19/20156.806.986.736.932,011,992
11/18/20156.456.796.386.762,374,725
11/17/20157.007.046.376.462,532,386
11/16/20156.947.096.897.062,122,890
11/13/20156.706.966.646.901,804,436
11/12/20156.556.926.546.741,747,336
11/11/20156.776.816.556.661,927,743
11/10/20156.876.976.726.741,690,868
11/9/20156.917.066.707.012,279,354
11/6/20156.987.016.826.912,372,380
11/5/20157.437.437.037.113,330,767
11/4/20157.577.837.337.402,468,001
11/3/20157.517.737.427.651,708,439
11/2/20157.467.747.307.631,933,119
10/30/20157.697.787.527.572,035,305
10/29/20158.058.177.597.722,131,706
10/28/20158.348.807.978.173,305,115
10/27/20158.178.328.038.191,475,266
10/26/20158.238.368.078.252,422,791
10/23/20158.218.387.968.262,360,265
10/22/20157.858.247.858.101,855,440
10/21/20158.078.097.807.922,176,563
10/20/20157.878.297.828.172,514,993
10/19/20158.428.467.767.822,620,346
10/16/20158.548.708.388.453,458,822
10/15/20158.138.698.028.614,111,753
10/14/20157.738.377.698.343,346,311
10/13/20157.567.797.377.591,755,631
10/12/20157.967.977.457.522,243,061
10/9/20157.837.967.637.832,936,805
10/8/20157.267.937.267.503,320,474
10/7/20157.667.827.447.652,507,312
10/6/20157.357.987.327.674,820,107
10/5/20156.807.266.757.193,453,592
10/2/20156.446.796.346.783,263,299
10/1/20156.416.546.106.162,000,399
9/30/20156.216.406.206.352,463,738
9/29/20156.306.436.256.291,938,193
9/28/20156.406.436.226.251,566,374
9/25/20156.546.656.496.572,036,349
9/24/20156.426.686.306.633,639,057
9/23/20156.586.626.236.251,965,932
9/22/20156.686.716.436.492,044,924
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center