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

Americas Silver Corp (TSX: USA )

0.4700 +0.0200 (+4.44%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Dec 31, 2021 1.020 1.020 1.020 0 -0.01(-0.97%)
Dec 30, 2021 0.9900 1.040 0.9900 1.030 81,410 +0.04(+4.04%)
Dec 29, 2021 1.070 1.070 0.9900 0.9900 366,606 -0.10(-9.17%)
Dec 24, 2021 1.090 1.090 1.090 0 +0.00(+0.00%)
Dec 23, 2021 1.090 1.100 1.070 1.090 91,024 +0.00(+0.00%)
Dec 22, 2021 1.090 1.100 1.080 1.090 38,300 -0.02(-1.80%)
Dec 21, 2021 1.130 1.130 1.080 1.110 142,594 +0.00(+0.00%)
Dec 20, 2021 1.140 1.140 1.080 1.110 119,393 -0.04(-3.48%)
Dec 17, 2021 1.100 1.180 1.080 1.150 425,734 +0.06(+5.50%)
Dec 16, 2021 1.060 1.090 1.040 1.090 179,224 +0.07(+6.86%)
Dec 15, 2021 1.060 1.060 0.9300 1.020 247,105 -0.04(-3.77%)
Dec 14, 2021 0.9800 1.060 0.9700 1.060 297,219 +0.08(+8.16%)
Dec 13, 2021 0.9600 1.020 0.9500 0.9800 182,297 +0.01(+1.03%)
Dec 10, 2021 1.000 1.030 0.9600 0.9700 61,850 -0.02(-2.02%)
Dec 09, 2021 0.9800 1.000 0.9800 0.9900 112,444 -0.03(-2.94%)
Dec 08, 2021 1.010 1.020 0.9900 1.020 94,505 +0.02(+2.00%)
Dec 07, 2021 1.000 1.020 0.9800 1.000 177,791 +0.01(+1.01%)
Dec 06, 2021 0.9600 1.010 0.9500 0.9900 109,937 +0.02(+2.06%)
Dec 03, 2021 1.050 1.050 0.9600 0.9700 127,494 -0.06(-5.83%)
Dec 02, 2021 1.000 1.030 0.9700 1.030 132,979 +0.02(+1.98%)
Dec 01, 2021 1.060 1.060 0.9900 1.010 230,496 -0.04(-3.81%)
Nov 30, 2021 1.050 1.100 1.020 1.050 122,442 -0.02(-1.87%)
Nov 29, 2021 1.100 1.110 1.040 1.070 118,791 -0.02(-1.83%)
Nov 26, 2021 1.140 1.170 1.070 1.090 197,538 -0.05(-4.39%)
Nov 25, 2021 1.160 1.160 1.130 1.140 23,130 -0.02(-1.72%)
Nov 24, 2021 1.140 1.170 1.110 1.160 94,287 +0.02(+1.75%)
Nov 23, 2021 1.130 1.150 1.090 1.140 228,314 -0.01(-0.87%)
Nov 22, 2021 1.190 1.190 1.120 1.150 287,154 -0.07(-5.74%)
Nov 19, 2021 1.200 1.250 1.200 1.220 140,007 -0.03(-2.40%)
Nov 18, 2021 1.270 1.240 1.220 1.250 181,505 -0.01(-0.79%)
Nov 17, 2021 1.230 1.270 1.230 1.260 90,396 +0.05(+4.13%)
Nov 16, 2021 1.300 1.300 1.210 1.210 203,338 -0.09(-6.92%)
Nov 15, 2021 1.360 1.360 1.260 1.300 276,989 -0.04(-2.99%)
Nov 12, 2021 1.380 1.380 1.330 1.340 238,936 -0.02(-1.47%)
Nov 11, 2021 1.320 1.390 1.320 1.360 380,118 +0.06(+4.62%)
Nov 10, 2021 1.300 1.300 568,111 +0.10(+8.33%)
Nov 09, 2021 1.220 1.230 1.180 1.200 180,896 +0.00(+0.00%)
Nov 08, 2021 1.150 1.210 1.150 1.200 393,643 +0.06(+5.26%)
Nov 05, 2021 1.100 1.150 1.070 1.140 172,598 +0.04(+3.64%)
Nov 04, 2021 1.080 1.150 1.080 1.100 244,070 +0.03(+2.80%)
Nov 03, 2021 1.060 1.090 1.030 1.070 159,717 +0.00(+0.00%)
Nov 02, 2021 1.120 1.120 1.050 1.070 227,274 -0.06(-5.31%)
Nov 01, 2021 1.140 1.160 1.100 1.130 368,601 -0.03(-2.59%)
Oct 29, 2021 1.170 1.170 1.120 1.160 404,205 +0.03(+2.65%)
Oct 28, 2021 1.200 1.200 1.120 1.130 230,449 -0.03(-2.59%)
Oct 27, 2021 1.150 1.170 1.150 1.160 191,917 +0.01(+0.87%)
Oct 26, 2021 1.130 1.150 173,235 +0.02(+1.77%)
Oct 25, 2021 1.160 1.160 1.120 1.130 222,864 +0.00(+0.00%)
Oct 22, 2021 1.130 1.160 1.130 1.130 333,535 +0.02(+1.80%)
Oct 21, 2021 1.120 1.120 1.080 1.110 217,738 -0.01(-0.89%)
Oct 20, 2021 1.120 1.140 1.110 1.120 148,873 +0.02(+1.82%)
Oct 19, 2021 1.080 1.110 1.080 1.100 184,045 +0.05(+4.76%)
Oct 18, 2021 1.060 1.060 1.040 1.050 120,353 +0.01(+0.96%)
Oct 15, 2021 1.040 1.040 1.020 1.040 113,762 +0.00(+0.00%)
Oct 14, 2021 1.040 1.050 1.020 1.040 138,241 +0.04(+4.00%)
Oct 13, 2021 1.030 1.030 0.9800 1.000 350,633 +0.01(+1.01%)
Oct 12, 2021 0.9500 1.000 0.9500 0.9900 140,504 +0.04(+4.21%)
Oct 08, 2021 0.9500 0.9500 0.9500 0 +0.03(+3.26%)
Oct 07, 2021 0.8900 0.9400 0.8900 0.9200 164,537 +0.04(+4.55%)
Oct 06, 2021 0.8800 0.8900 0.8500 0.8800 223,546 -0.01(-1.12%)
Oct 05, 2021 0.9300 0.9400 0.8800 0.8900 221,797 -0.05(-5.32%)
Oct 04, 2021 0.9400 0.9500 0.9300 0.9400 201,624 -0.02(-2.08%)
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.