Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Americas Silver Corp (TSX: USA )

0.4100 -0.0300 (-6.82%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.070 5.360 5.070 5.240 86,825 -0.11(-2.06%)
Oct 30, 2017 5.140 5.350 5.130 5.350 88,405 +0.21(+4.09%)
Oct 27, 2017 5.010 5.220 4.700 5.140 94,295 +0.03(+0.59%)
Oct 26, 2017 5.360 5.420 5.060 5.110 68,436 -0.31(-5.72%)
Oct 25, 2017 5.410 5.460 5.300 5.420 49,646 -0.01(-0.18%)
Oct 24, 2017 5.600 5.600 5.390 5.430 50,682 -0.16(-2.86%)
Oct 23, 2017 5.680 5.680 5.350 5.590 101,531 -0.09(-1.58%)
Oct 20, 2017 5.730 5.780 5.680 5.680 51,290 -0.11(-1.90%)
Oct 19, 2017 5.630 5.850 5.620 5.790 79,528 +0.14(+2.48%)
Oct 18, 2017 5.610 5.720 5.610 5.650 62,646 -0.05(-0.88%)
Oct 17, 2017 5.640 5.740 5.490 5.700 92,416 +0.00(+0.00%)
Oct 16, 2017 5.790 5.800 5.680 5.700 75,752 -0.13(-2.23%)
Oct 13, 2017 5.890 5.910 5.660 5.830 114,201 -0.01(-0.17%)
Oct 12, 2017 5.950 5.950 5.780 5.840 32,324 -0.11(-1.85%)
Oct 11, 2017 5.840 5.960 5.680 5.950 80,355 +0.13(+2.23%)
Oct 10, 2017 5.760 5.920 5.750 5.820 71,065 +0.16(+2.83%)
Oct 06, 2017 5.550 5.770 5.490 5.660 78,585 +0.13(+2.35%)
Oct 05, 2017 5.300 5.550 5.300 5.530 77,476 +0.23(+4.34%)
Oct 04, 2017 5.290 5.470 5.270 5.300 69,132 +0.03(+0.57%)
Oct 03, 2017 5.190 5.350 5.110 5.270 110,812 +0.09(+1.74%)
Oct 02, 2017 5.140 5.290 5.130 5.180 40,957 +0.04(+0.78%)
Sep 29, 2017 5.250 5.250 5.110 5.140 22,265 -0.05(-0.96%)
Sep 28, 2017 5.170 5.240 5.080 5.190 38,060 +0.02(+0.39%)
Sep 27, 2017 5.160 5.280 5.040 5.170 30,383 -0.06(-1.15%)
Sep 26, 2017 5.240 5.280 5.200 5.230 57,184 -0.03(-0.57%)
Sep 25, 2017 5.030 5.350 5.030 5.260 59,092 +0.13(+2.53%)
Sep 22, 2017 4.910 5.180 4.870 5.130 66,224 +0.22(+4.48%)
Sep 21, 2017 4.980 5.050 4.900 4.910 104,435 -0.19(-3.73%)
Sep 20, 2017 5.060 5.210 4.900 5.100 107,240 +0.01(+0.20%)
Sep 19, 2017 5.200 5.200 5.020 5.090 102,030 +0.00(+0.00%)
Sep 18, 2017 5.330 5.380 4.880 5.090 300,677 -0.08(-1.55%)
Sep 15, 2017 5.900 6.020 5.170 5.170 466,649 -0.78(-13.11%)
Sep 14, 2017 5.590 6.000 5.530 5.950 89,734 +0.15(+2.59%)
Sep 13, 2017 5.880 5.900 5.580 5.800 97,718 -0.09(-1.53%)
Sep 12, 2017 5.500 5.940 5.500 5.890 86,255 +0.31(+5.56%)
Sep 11, 2017 5.660 5.690 5.090 5.580 193,336 -0.17(-2.96%)
Sep 08, 2017 5.970 5.980 5.500 5.750 140,722 -0.19(-3.20%)
Sep 07, 2017 5.930 6.070 5.890 5.940 93,405 -0.06(-1.00%)
Sep 06, 2017 5.890 6.110 5.690 6.000 176,232 +0.20(+3.45%)
Sep 05, 2017 5.400 5.850 5.400 5.800 115,653 +0.41(+7.61%)
Sep 01, 2017 5.430 5.430 5.300 5.390 81,691 +0.06(+1.13%)
Aug 31, 2017 5.000 5.520 4.990 5.330 207,531 +0.29(+5.75%)
Aug 30, 2017 4.850 5.050 4.840 5.040 132,219 +0.16(+3.28%)
Aug 29, 2017 4.890 5.000 4.800 4.880 114,844 +0.00(+0.00%)
Aug 28, 2017 4.520 4.900 4.520 4.880 156,467 +0.40(+8.93%)
Aug 25, 2017 4.370 4.580 4.330 4.480 95,014 +0.24(+5.66%)
Aug 24, 2017 4.140 4.500 4.130 4.240 122,046 +0.14(+3.41%)
Aug 23, 2017 4.120 4.150 4.090 4.100 22,966 -0.07(-1.68%)
Aug 22, 2017 4.140 4.190 4.110 4.170 24,840 +0.06(+1.46%)
Aug 21, 2017 4.110 4.170 4.090 4.110 36,180 -0.03(-0.72%)
Aug 18, 2017 4.230 4.240 4.090 4.140 34,081 +0.01(+0.24%)
Aug 17, 2017 4.220 4.240 4.100 4.130 35,258 -0.06(-1.43%)
Aug 16, 2017 3.960 4.220 3.950 4.190 123,282 +0.25(+6.35%)
Aug 15, 2017 3.810 3.980 3.810 3.940 11,827 +0.03(+0.77%)
Aug 14, 2017 3.900 3.950 3.800 3.910 29,747 -0.04(-1.01%)
Aug 11, 2017 3.850 3.970 3.790 3.950 27,839 +0.14(+3.67%)
Aug 10, 2017 3.710 3.850 3.710 3.810 28,679 +0.12(+3.25%)
Aug 09, 2017 3.700 3.750 3.650 3.690 18,815 +0.02(+0.54%)
Aug 08, 2017 3.730 3.740 3.670 3.670 19,547 -0.13(-3.42%)
Aug 04, 2017 3.880 3.880 3.700 3.800 40,630 -0.06(-1.55%)
Aug 03, 2017 3.910 3.910 3.840 3.860 15,983 -0.03(-0.77%)
Aug 02, 2017 3.890 3.940 3.890 3.890 15,266 -0.03(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.