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

Americas Silver Corp (TSX: USA )

0.3400 -0.0100 (-2.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2021 2.670 2.710 2.640 2.650 204,309 -0.03(-1.12%)
Apr 29, 2021 2.740 2.740 2.650 2.680 241,270 -0.08(-2.90%)
Apr 28, 2021 2.760 2.790 2.740 2.760 140,198 +0.01(+0.36%)
Apr 27, 2021 2.800 2.820 2.750 2.750 162,841 -0.06(-2.14%)
Apr 26, 2021 2.860 2.870 2.800 2.810 143,046 -0.03(-1.06%)
Apr 23, 2021 2.850 2.880 2.830 2.840 394,467 +0.01(+0.35%)
Apr 22, 2021 2.890 2.910 2.770 2.830 442,515 -0.08(-2.75%)
Apr 21, 2021 2.810 2.930 2.780 2.910 524,048 +0.14(+5.05%)
Apr 20, 2021 2.770 2.820 2.730 2.770 244,183 -0.03(-1.07%)
Apr 19, 2021 2.820 2.910 2.770 2.800 191,272 -0.02(-0.71%)
Apr 16, 2021 2.930 2.930 2.810 2.820 209,972 -0.06(-2.08%)
Apr 15, 2021 2.710 2.900 2.710 2.880 351,699 +0.16(+5.88%)
Apr 14, 2021 2.820 2.820 2.690 2.720 281,339 -0.05(-1.81%)
Apr 13, 2021 2.790 2.820 2.760 2.770 143,598 +0.07(+2.59%)
Apr 12, 2021 2.820 2.820 2.700 2.700 180,037 -0.12(-4.26%)
Apr 09, 2021 2.880 2.920 2.810 2.820 228,763 -0.08(-2.76%)
Apr 08, 2021 2.840 2.910 2.840 2.900 155,785 +0.08(+2.84%)
Apr 07, 2021 2.900 2.900 2.810 2.820 133,141 -0.07(-2.42%)
Apr 06, 2021 2.900 2.960 2.870 2.890 253,125 +0.04(+1.40%)
Apr 05, 2021 2.890 2.890 2.830 2.850 143,765 +0.00(+0.00%)
Apr 01, 2021 2.850 2.850 2.850 0 +0.00(+0.00%)
Mar 31, 2021 2.790 2.860 2.750 2.850 230,664 +0.12(+4.40%)
Mar 30, 2021 2.610 2.740 2.580 2.730 372,784 +0.07(+2.63%)
Mar 29, 2021 2.660 2.690 2.540 2.660 308,181 +0.03(+1.14%)
Mar 26, 2021 2.700 2.700 2.560 2.630 649,083 -0.07(-2.59%)
Mar 25, 2021 2.790 2.790 2.680 2.700 479,001 -0.10(-3.57%)
Mar 24, 2021 2.950 3.000 2.780 2.800 380,807 -0.10(-3.45%)
Mar 23, 2021 3.050 3.050 2.900 2.900 547,900 -0.17(-5.54%)
Mar 22, 2021 3.220 3.300 3.070 3.070 566,685 -0.33(-9.71%)
Mar 19, 2021 3.200 3.400 3.070 3.400 1,890,885 +0.20(+6.25%)
Mar 18, 2021 3.220 3.280 3.180 3.200 285,322 -0.13(-3.90%)
Mar 17, 2021 3.180 3.370 3.160 3.330 375,461 +0.13(+4.06%)
Mar 16, 2021 3.300 3.320 3.170 3.200 324,254 -0.14(-4.19%)
Mar 15, 2021 3.250 3.390 3.250 3.340 282,206 +0.09(+2.77%)
Mar 12, 2021 3.150 3.290 3.120 3.250 246,720 +0.05(+1.56%)
Mar 11, 2021 3.150 3.250 3.120 3.200 261,301 +0.04(+1.27%)
Mar 10, 2021 3.060 3.180 3.030 3.160 262,090 +0.11(+3.61%)
Mar 09, 2021 3.090 3.130 3.010 3.050 547,651 +0.06(+2.01%)
Mar 08, 2021 3.000 3.030 2.930 2.990 252,281 -0.03(-0.99%)
Mar 05, 2021 3.090 3.090 2.890 3.020 367,258 +0.01(+0.33%)
Mar 04, 2021 3.090 3.130 2.910 3.010 565,007 -0.08(-2.59%)
Mar 03, 2021 3.190 3.200 3.050 3.090 381,395 -0.12(-3.74%)
Mar 02, 2021 3.180 3.280 3.160 3.210 249,002 +0.05(+1.58%)
Mar 01, 2021 3.330 3.330 3.160 3.160 452,049 -0.15(-4.53%)
Feb 26, 2021 3.410 3.410 3.170 3.310 740,987 -0.13(-3.78%)
Feb 25, 2021 3.550 3.640 3.430 3.440 699,095 -0.18(-4.97%)
Feb 24, 2021 3.500 3.660 3.430 3.620 903,426 +0.13(+3.72%)
Feb 23, 2021 3.490 3.500 3.320 3.490 774,848 +0.02(+0.58%)
Feb 22, 2021 3.320 3.490 3.290 3.470 580,493 +0.19(+5.79%)
Feb 19, 2021 3.330 3.350 3.240 3.280 428,577 +0.02(+0.61%)
Feb 18, 2021 3.350 3.400 3.250 3.260 363,595 -0.08(-2.40%)
Feb 17, 2021 3.400 3.420 3.330 3.340 336,864 -0.10(-2.91%)
Feb 16, 2021 3.420 3.510 3.380 3.440 451,301 -0.03(-0.86%)
Feb 12, 2021 3.470 3.470 3.470 0 +0.04(+1.17%)
Feb 11, 2021 3.430 3.500 3.390 3.430 380,224 +0.00(+0.00%)
Feb 10, 2021 3.440 3.440 3.310 3.430 340,127 +0.00(+0.00%)
Feb 09, 2021 3.480 3.500 3.370 3.430 282,142 -0.06(-1.72%)
Feb 08, 2021 3.450 3.490 3.360 3.490 489,672 +0.10(+2.95%)
Feb 05, 2021 3.400 3.450 3.340 3.390 420,094 +0.04(+1.19%)
Feb 04, 2021 3.350 3.360 3.230 3.350 643,800 -0.09(-2.62%)
Feb 03, 2021 3.490 3.530 3.400 3.440 361,805 -0.04(-1.15%)
Feb 02, 2021 3.650 3.670 3.420 3.480 838,104 -0.38(-9.84%)
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.