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 (%)
Feb 28, 2019 2.480 2.650 2.410 2.650 154,992 +0.18(+7.29%)
Feb 27, 2019 2.580 2.580 2.410 2.470 86,700 -0.12(-4.63%)
Feb 26, 2019 2.490 2.590 2.380 2.590 138,444 +0.03(+1.17%)
Feb 25, 2019 2.540 2.680 2.440 2.560 162,996 +0.06(+2.40%)
Feb 22, 2019 2.360 2.500 2.360 2.500 49,397 +0.14(+5.93%)
Feb 21, 2019 2.320 2.390 2.320 2.360 39,718 -0.04(-1.67%)
Feb 20, 2019 2.480 2.480 2.350 2.400 206,235 +0.07(+3.00%)
Feb 19, 2019 2.300 2.380 2.280 2.330 65,286 +0.03(+1.30%)
Feb 15, 2019 2.300 2.300 2.300 0 +0.08(+3.60%)
Feb 14, 2019 2.240 2.280 2.200 2.220 37,338 -0.04(-1.77%)
Feb 13, 2019 2.260 2.270 2.240 2.260 30,269 -0.03(-1.31%)
Feb 12, 2019 2.350 2.350 2.250 2.290 39,913 -0.02(-0.87%)
Feb 11, 2019 2.350 2.350 2.250 2.310 77,417 +0.01(+0.43%)
Feb 08, 2019 2.300 2.340 2.260 2.300 61,657 +0.02(+0.88%)
Feb 07, 2019 2.320 2.320 2.250 2.280 40,933 -0.03(-1.30%)
Feb 06, 2019 2.350 2.350 2.270 2.310 56,154 -0.01(-0.43%)
Feb 05, 2019 2.280 2.320 2.240 2.320 87,770 +0.06(+2.65%)
Feb 04, 2019 2.260 2.300 2.240 2.260 44,700 -0.02(-0.88%)
Feb 01, 2019 2.230 2.350 2.230 2.280 68,557 -0.04(-1.72%)
Jan 31, 2019 2.360 2.390 2.280 2.320 139,587 +0.03(+1.31%)
Jan 30, 2019 2.240 2.290 2.180 2.290 59,700 +0.07(+3.15%)
Jan 29, 2019 2.230 2.300 2.160 2.220 1,017,861 +0.02(+0.91%)
Jan 28, 2019 2.160 2.210 2.160 2.200 23,616 +0.02(+0.92%)
Jan 25, 2019 2.150 2.230 2.070 2.180 130,579 +0.11(+5.31%)
Jan 24, 2019 2.050 2.080 2.040 2.070 13,315 +0.06(+2.99%)
Jan 23, 2019 2.090 2.110 2.000 2.010 61,870 -0.06(-2.90%)
Jan 22, 2019 2.240 2.240 2.050 2.070 59,034 -0.07(-3.27%)
Jan 21, 2019 2.160 2.160 2.100 2.140 36,158 -0.05(-2.28%)
Jan 18, 2019 2.200 2.230 2.170 2.190 33,389 +0.01(+0.46%)
Jan 17, 2019 2.210 2.220 2.180 2.180 38,950 -0.01(-0.46%)
Jan 16, 2019 2.210 2.220 2.170 2.190 27,557 +0.00(+0.00%)
Jan 15, 2019 2.170 2.210 2.170 2.190 31,230 +0.02(+0.92%)
Jan 14, 2019 2.180 2.290 2.140 2.170 43,643 -0.04(-1.81%)
Jan 11, 2019 2.360 2.370 2.150 2.210 81,055 -0.13(-5.56%)
Jan 10, 2019 2.400 2.400 2.340 2.340 29,457 -0.04(-1.68%)
Jan 09, 2019 2.410 2.490 2.370 2.380 88,540 +0.01(+0.42%)
Jan 08, 2019 2.400 2.450 2.350 2.370 43,200 -0.06(-2.47%)
Jan 07, 2019 2.500 2.550 2.430 2.430 99,736 -0.05(-2.02%)
Jan 04, 2019 2.570 2.590 2.400 2.480 92,481 +0.03(+1.22%)
Jan 03, 2019 2.390 2.470 2.280 2.450 135,731 +0.20(+8.89%)
Jan 02, 2019 2.250 2.370 2.210 2.250 124,574 +0.02(+0.90%)
Dec 31, 2018 2.230 2.230 2.230 0 -0.01(-0.45%)
Dec 28, 2018 2.320 2.370 2.200 2.240 76,900 +0.02(+0.90%)
Dec 27, 2018 2.100 2.390 2.070 2.220 172,975 +0.44(+24.72%)
Dec 24, 2018 1.780 1.780 1.780 0 -0.04(-2.20%)
Dec 21, 2018 1.800 1.850 1.770 1.820 86,778 -0.01(-0.55%)
Dec 20, 2018 1.700 1.880 1.700 1.830 158,136 +0.16(+9.58%)
Dec 19, 2018 1.760 1.820 1.660 1.670 61,320 -0.09(-5.11%)
Dec 18, 2018 1.770 1.840 1.760 1.760 32,928 -0.08(-4.35%)
Dec 17, 2018 1.780 1.850 1.760 1.840 41,211 +0.04(+2.22%)
Dec 14, 2018 1.780 1.830 1.780 1.800 18,473 -0.07(-3.74%)
Dec 13, 2018 1.880 1.890 1.830 1.870 17,735 -0.01(-0.53%)
Dec 12, 2018 1.840 1.980 1.840 1.880 103,836 +0.08(+4.44%)
Dec 11, 2018 1.780 1.870 1.780 1.800 63,832 -0.07(-3.74%)
Dec 10, 2018 1.880 1.940 1.830 1.870 145,315 +0.01(+0.54%)
Dec 07, 2018 1.760 1.910 1.750 1.860 163,171 +0.11(+6.29%)
Dec 06, 2018 1.740 1.790 1.730 1.750 21,033 +0.00(+0.00%)
Dec 05, 2018 1.770 1.780 1.740 1.750 17,228 -0.04(-2.23%)
Dec 04, 2018 1.820 1.890 1.760 1.790 21,763 -0.03(-1.65%)
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.