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

Americas Silver Corp (NY: USAS )

0.3435 +0.0085 (+2.54%)
Official Closing Price Updated: 8:00 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 (%)
Jan 31, 2022 0.7400 0.7544 0.7500 474,862 +0.05(+6.56%)
Jan 28, 2022 0.7233 0.7400 0.7020 0.7038 524,663 -0.02(-2.39%)
Jan 27, 2022 0.7864 0.7983 0.7210 0.7210 541,199 -0.06(-7.66%)
Jan 26, 2022 0.8200 0.8200 0.7525 0.7808 337,731 -0.03(-3.60%)
Jan 25, 2022 0.7800 0.8110 0.7702 0.8100 618,006 +0.04(+4.52%)
Jan 24, 2022 0.7800 0.8025 0.7100 0.7750 1,169,518 -0.01(-1.27%)
Jan 21, 2022 0.8357 0.8500 0.7850 0.7850 938,778 -0.05(-6.10%)
Jan 20, 2022 0.8600 0.8700 0.8320 0.8360 821,675 -0.01(-1.65%)
Jan 19, 2022 0.8100 0.8528 0.8099 0.8500 1,361,295 +0.06(+7.19%)
Jan 18, 2022 0.7900 0.8052 0.7790 0.7930 554,084 -0.00(-0.21%)
Jan 14, 2022 0.7947 0 -0.01(-1.10%)
Jan 13, 2022 0.8300 0.8396 0.7824 0.8035 525,298 -0.01(-1.77%)
Jan 12, 2022 0.8181 0.8300 0.8049 0.8180 395,179 -0.00(-0.24%)
Jan 11, 2022 0.7900 0.8200 0.7803 0.8200 231,035 +0.04(+4.81%)
Jan 10, 2022 0.8100 0.8100 0.7702 0.7824 420,763 -0.03(-3.13%)
Jan 07, 2022 0.7900 0.8374 0.7850 0.8077 290,052 +0.02(+2.12%)
Jan 06, 2022 0.7701 0.8101 0.7701 0.7909 685,481 -0.05(-5.85%)
Jan 05, 2022 0.8200 0.8899 0.8200 0.8400 1,364,868 +0.02(+1.94%)
Jan 04, 2022 0.8211 0.8240 0.8026 0.8240 407,582 +0.00(+0.49%)
Jan 03, 2022 0.8100 0.8363 0.8000 0.8200 276,210 +0.01(+1.70%)
Dec 31, 2021 0.8050 0.8296 0.7700 0.8063 1,437,676 -0.01(-1.06%)
Dec 30, 2021 0.7739 0.8150 0.7739 0.8149 884,874 +0.04(+5.01%)
Dec 29, 2021 0.7846 0.8149 0.7704 0.7760 640,841 -0.03(-4.20%)
Dec 28, 2021 0.8200 0.8400 0.7800 0.8100 642,700 -0.00(-0.12%)
Dec 27, 2021 0.8400 0.8400 0.8100 0.8110 542,205 -0.03(-3.68%)
Dec 23, 2021 0.8400 0.8500 0.8350 0.8420 481,507 +0.00(+0.24%)
Dec 22, 2021 0.8400 0.8560 0.8390 0.8400 437,885 -0.00(-0.01%)
Dec 21, 2021 0.8800 0.8800 0.8300 0.8401 355,474 -0.02(-2.45%)
Dec 20, 2021 0.8540 0.8823 0.8347 0.8612 618,628 -0.02(-2.14%)
Dec 17, 2021 0.8500 0.9169 0.8300 0.8800 911,135 +0.03(+3.77%)
Dec 16, 2021 0.8100 0.8502 0.8010 0.8480 899,033 +0.06(+7.25%)
Dec 15, 2021 0.8000 0.8100 0.7200 0.7907 630,897 -0.02(-3.01%)
Dec 14, 2021 0.7517 0.8190 0.7501 0.8152 699,444 +0.05(+5.87%)
Dec 13, 2021 0.7600 0.7900 0.7400 0.7700 626,558 +0.01(+1.33%)
Dec 10, 2021 0.7900 0.8000 0.7544 0.7599 218,327 -0.03(-3.32%)
Dec 09, 2021 0.7939 0.8038 0.7705 0.7860 313,441 -0.01(-1.75%)
Dec 08, 2021 0.7968 0.8100 0.7897 0.8000 372,059 +0.02(+2.51%)
Dec 07, 2021 0.7900 0.8098 0.7700 0.7804 844,374 +0.00(+0.09%)
Dec 06, 2021 0.7500 0.7928 0.7410 0.7797 294,220 +0.02(+2.59%)
Dec 03, 2021 0.7927 0.8000 0.7379 0.7600 802,040 -0.00(-0.39%)
Dec 02, 2021 0.7800 0.7949 0.7500 0.7630 614,696 -0.02(-2.10%)
Dec 01, 2021 0.8000 0.8324 0.7625 0.7794 812,107 -0.03(-3.77%)
Nov 30, 2021 0.8300 0.8712 0.7951 0.8099 571,927 -0.02(-2.56%)
Nov 29, 2021 0.8900 0.8900 0.8100 0.8312 917,863 -0.02(-2.23%)
Nov 26, 2021 0.9397 0.9397 0.8350 0.8502 794,650 -0.08(-8.58%)
Nov 24, 2021 0.8654 0.9300 0.8654 0.9300 238,955 +0.05(+5.68%)
Nov 23, 2021 0.8799 0.8965 0.8601 0.8800 478,590 -0.03(-2.83%)
Nov 22, 2021 0.9350 0.9380 0.8851 0.9056 918,158 -0.04(-4.03%)
Nov 19, 2021 0.9700 1.000 0.9436 0.9436 1,017,759 -0.04(-4.35%)
Nov 18, 2021 0.9900 0.9800 0.9735 0.9865 641,242 -0.00(-0.35%)
Nov 17, 2021 0.9834 1.020 0.9750 0.9900 360,837 +0.02(+2.45%)
Nov 16, 2021 1.030 1.030 0.9600 0.9663 718,423 -0.07(-7.09%)
Nov 15, 2021 1.100 1.100 1.010 1.040 755,789 -0.05(-4.59%)
Nov 12, 2021 1.100 1.100 1.050 1.090 607,905 -0.01(-0.91%)
Nov 11, 2021 1.090 1.100 1.060 1.100 1,444,617 +0.05(+4.76%)
Nov 10, 2021 1.000 1.050 1,465,171 +0.07(+6.67%)
Nov 09, 2021 0.9900 0.9923 0.9522 0.9843 752,940 +0.01(+0.75%)
Nov 08, 2021 0.9300 0.9770 0.9281 0.9770 1,586,862 +0.06(+6.20%)
Nov 05, 2021 0.8900 0.9200 0.8600 0.9200 2,854,924 +0.03(+3.42%)
Nov 04, 2021 0.8900 0.9237 0.8800 0.8896 485,357 +0.02(+1.87%)
Nov 03, 2021 0.8700 0.8900 0.8300 0.8733 635,111 +0.01(+1.55%)
Nov 02, 2021 0.9200 0.9151 0.8400 0.8600 735,586 -0.06(-6.01%)
Nov 01, 2021 0.9300 0.9300 0.8858 0.9150 849,341 -0.02(-1.61%)
Oct 29, 2021 0.9500 0.9540 0.9140 0.9300 1,279,717 +0.01(+0.75%)
Oct 28, 2021 0.9500 0.9600 0.9050 0.9231 779,677 -0.00(-0.51%)
Oct 27, 2021 0.9200 0.9449 0.9200 0.9278 1,067,186 +0.00(+0.10%)
Oct 26, 2021 0.9100 0.9269 960,126 +0.02(+1.83%)
Oct 25, 2021 0.9300 0.9300 0.9025 0.9102 1,297,454 +0.00(+0.54%)
Oct 22, 2021 0.9000 0.9340 0.8854 0.9053 1,502,201 +0.02(+2.25%)
Oct 21, 2021 0.8900 0.9049 0.8704 0.8854 921,414 -0.01(-1.62%)
Oct 20, 2021 0.9063 0.9200 0.8911 0.9000 1,503,918 +0.01(+1.12%)
Oct 19, 2021 0.8800 0.8923 0.8620 0.8900 1,063,233 +0.04(+5.08%)
Oct 18, 2021 0.8300 0.8470 0.8300 0.8470 528,130 +0.03(+3.29%)
Oct 15, 2021 0.8309 0.8400 0.8152 0.8200 743,006 -0.02(-2.74%)
Oct 14, 2021 0.8400 0.8444 0.8251 0.8431 1,366,618 +0.04(+5.53%)
Oct 13, 2021 0.8200 0.8200 0.7935 0.7989 942,696 +0.01(+0.68%)
Oct 12, 2021 0.7808 0.7970 0.7600 0.7935 819,375 +0.02(+3.05%)
Oct 11, 2021 0.7700 0.7790 0.7600 0.7700 296,717 +0.01(+1.18%)
Oct 08, 2021 0.7520 0.7700 0.7500 0.7610 926,391 +0.03(+3.52%)
Oct 07, 2021 0.7000 0.7500 0.6911 0.7351 1,241,884 +0.04(+6.00%)
Oct 06, 2021 0.7100 0.7051 0.6760 0.6935 1,283,348 -0.01(-1.65%)
Oct 05, 2021 0.7550 0.7758 0.7024 0.7051 1,324,847 -0.05(-6.61%)
Oct 04, 2021 0.7550 0.7610 0.7300 0.7550 1,283,492 -0.01(-0.71%)
Oct 01, 2021 0.8000 0.8120 0.7340 0.7604 1,360,212 -0.04(-4.58%)
Sep 30, 2021 0.7715 0.8099 0.7620 0.7969 2,908,649 +0.03(+4.32%)
Sep 29, 2021 0.8000 0.8008 0.7600 0.7639 1,063,043 -0.03(-3.30%)
Sep 28, 2021 0.8090 0.8090 0.7790 0.7900 782,753 -0.01(-1.48%)
Sep 27, 2021 0.8015 0.8351 0.7935 0.8019 984,235 +0.00(+0.26%)
Sep 24, 2021 0.8500 0.8557 0.7900 0.7998 2,335,910 -0.06(-7.00%)
Sep 23, 2021 0.9000 0.9000 0.8491 0.8600 898,223 -0.02(-2.63%)
Sep 22, 2021 0.9000 0.9051 0.8702 0.8832 829,072 -0.01(-0.62%)
Sep 21, 2021 0.9000 0.9100 0.8801 0.8887 969,199 +0.01(+0.99%)
Sep 20, 2021 0.9500 0.9500 0.8700 0.8800 1,415,208 -0.07(-7.29%)
Sep 17, 2021 1.020 1.030 0.9400 0.9492 3,381,783 -0.06(-6.02%)
Sep 16, 2021 1.050 1.060 0.9860 1.010 1,398,327 -0.08(-7.34%)
Sep 15, 2021 1.110 1.125 1.080 1.090 2,028,694 -0.01(-0.91%)
Sep 14, 2021 1.020 1.100 1.020 1.100 1,115,275 +0.06(+5.77%)
Sep 13, 2021 0.9900 1.050 0.9835 1.040 1,504,166 +0.07(+6.78%)
Sep 10, 2021 1.010 1.020 0.9700 0.9740 882,795 -0.04(-3.56%)
Sep 09, 2021 1.010 1.015 1.000 1.010 286,023 +0.00(+0.00%)
Sep 08, 2021 1.020 1.030 1.000 1.010 300,038 -0.01(-0.98%)
Sep 07, 2021 1.060 1.070 1.000 1.020 704,053 -0.05(-4.67%)
Sep 03, 2021 1.050 1.070 1.050 1.070 675,719 +0.03(+2.88%)
Sep 02, 2021 1.050 1.060 1.040 1.040 415,059 -0.02(-1.89%)
Sep 01, 2021 1.050 1.070 1.040 1.060 905,789 +0.02(+1.92%)
Aug 31, 2021 1.030 1.040 1.020 1.040 585,487 +0.01(+0.97%)
Aug 30, 2021 1.000 1.030 1.000 1.030 1,010,873 +0.03(+3.00%)
Aug 27, 2021 0.9850 1.000 0.9749 1.000 1,205,712 +0.02(+2.16%)
Aug 26, 2021 0.9980 1.010 0.9680 0.9789 492,925 -0.01(-1.07%)
Aug 25, 2021 1.020 1.020 0.9750 0.9895 515,720 -0.02(-2.03%)
Aug 24, 2021 1.040 1.050 1.000 1.010 832,052 -0.01(-0.98%)
Aug 23, 2021 0.9700 1.040 0.9710 1.020 1,709,443 +0.05(+5.15%)
Aug 20, 2021 0.9600 1.010 0.9550 0.9700 2,224,728 +0.01(+1.04%)
Aug 19, 2021 0.9600 0.9842 0.9500 0.9600 2,612,137 -0.05(-4.95%)
Aug 18, 2021 1.080 1.080 0.9800 1.010 2,354,490 -0.08(-7.34%)
Aug 17, 2021 1.110 1.120 1.070 1.090 922,527 -0.04(-3.54%)
Aug 16, 2021 1.200 1.210 1.130 1.130 738,348 -0.07(-5.83%)
Aug 13, 2021 1.220 1.240 1.200 1.200 883,233 -0.02(-1.64%)
Aug 12, 2021 1.260 1.270 1.200 1.220 1,176,288 -0.06(-4.69%)
Aug 11, 2021 1.250 1.280 1.220 1.280 1,145,828 +0.04(+3.23%)
Aug 10, 2021 1.290 1.300 1.230 1.240 1,047,816 -0.05(-3.88%)
Aug 09, 2021 1.290 1.310 1.260 1.290 1,602,250 -0.03(-2.27%)
Aug 06, 2021 1.310 1.320 1.280 1.320 833,265 -0.02(-1.49%)
Aug 05, 2021 1.300 1.350 1.270 1.340 935,121 +0.04(+3.08%)
Aug 04, 2021 1.350 1.398 1.290 1.300 878,344 -0.04(-2.99%)
Aug 03, 2021 1.330 1.350 1.310 1.340 617,233 +0.02(+1.52%)
Aug 02, 2021 1.370 1.370 1.310 1.320 719,550 -0.04(-2.94%)
Jul 30, 2021 1.360 1.390 1.360 1.360 417,049 -0.03(-2.16%)
Jul 29, 2021 1.350 1.395 1.330 1.390 1,555,378 +0.08(+6.11%)
Jul 28, 2021 1.310 1.314 1.290 1.310 814,898 +0.00(+0.00%)
Jul 27, 2021 1.360 1.365 1.290 1.310 732,722 -0.05(-3.68%)
Jul 26, 2021 1.340 1.380 1.330 1.360 943,710 +0.03(+2.26%)
Jul 23, 2021 1.350 1.370 1.320 1.330 732,729 -0.04(-2.92%)
Jul 22, 2021 1.440 1.440 1.340 1.370 1,122,596 -0.02(-1.44%)
Jul 21, 2021 1.340 1.390 1.330 1.390 968,870 +0.06(+4.51%)
Jul 20, 2021 1.380 1.380 1.320 1.330 482,812 -0.01(-0.75%)
Jul 19, 2021 1.420 1.420 1.300 1.340 1,427,910 -0.11(-7.59%)
Jul 16, 2021 1.530 1.530 1.420 1.450 707,066 -0.06(-3.97%)
Jul 15, 2021 1.550 1.580 1.510 1.510 509,049 -0.04(-2.58%)
Jul 14, 2021 1.640 1.640 1.540 1.550 609,970 -0.04(-2.52%)
Jul 13, 2021 1.600 1.630 1.580 1.590 396,342 -0.03(-1.85%)
Jul 12, 2021 1.580 1.650 1.580 1.620 774,134 +0.02(+1.25%)
Jul 09, 2021 1.510 1.600 1.510 1.600 696,878 +0.08(+5.26%)
Jul 08, 2021 1.550 1.569 1.510 1.520 844,141 -0.06(-3.80%)
Jul 07, 2021 1.630 1.650 1.540 1.580 1,336,543 +0.00(+0.00%)
Jul 06, 2021 1.600 1.610 1.565 1.580 1,072,550 +0.02(+1.28%)
Jul 02, 2021 1.520 1.560 1.503 1.560 1,143,753 +0.04(+2.63%)
Jul 01, 2021 1.520 1.540 1.480 1.520 820,486 +0.00(+0.00%)
Jun 30, 2021 1.460 1.520 1.425 1.520 3,916,778 +0.08(+5.56%)
Jun 29, 2021 1.500 1.520 1.420 1.440 1,452,393 -0.07(-4.64%)
Jun 28, 2021 1.540 1.540 1.500 1.510 694,070 -0.03(-1.95%)
Jun 25, 2021 1.530 1.560 1.529 1.540 892,969 +0.02(+1.32%)
Jun 24, 2021 1.520 1.550 1.510 1.520 691,390 -0.01(-0.65%)
Jun 23, 2021 1.520 1.570 1.500 1.530 1,059,042 +0.01(+0.66%)
Jun 22, 2021 1.510 1.530 1.500 1.520 954,934 +0.02(+1.33%)
Jun 21, 2021 1.580 1.590 1.500 1.500 1,599,891 -0.07(-4.46%)
Jun 18, 2021 1.630 1.630 1.560 1.570 1,850,689 -0.04(-2.48%)
Jun 17, 2021 1.650 1.657 1.590 1.610 2,094,072 -0.07(-4.17%)
Jun 16, 2021 1.690 1.720 1.660 1.680 1,028,261 +0.00(+0.00%)
Jun 15, 2021 1.720 1.730 1.680 1.680 628,166 -0.05(-2.89%)
Jun 14, 2021 1.690 1.745 1.690 1.730 751,295 +0.00(+0.00%)
Jun 11, 2021 1.730 1.750 1.700 1.730 1,071,942 +0.00(+0.00%)
Jun 10, 2021 1.700 1.740 1.690 1.730 1,348,025 +0.01(+0.58%)
Jun 09, 2021 1.690 1.730 1.690 1.720 874,394 +0.02(+1.18%)
Jun 08, 2021 1.730 1.750 1.680 1.700 972,560 -0.04(-2.30%)
Jun 07, 2021 1.740 1.750 1.720 1.740 761,348 +0.00(+0.00%)
Jun 04, 2021 1.720 1.740 1.700 1.740 1,059,869 +0.03(+1.75%)
Jun 03, 2021 1.700 1.710 1.670 1.710 1,399,066 -0.02(-1.16%)
Jun 02, 2021 1.760 1.760 1.710 1.730 855,936 -0.02(-1.14%)
Jun 01, 2021 1.770 1.801 1.730 1.750 1,405,571 +0.01(+0.57%)
May 28, 2021 1.680 1.760 1.670 1.740 2,443,390 +0.06(+3.57%)
May 27, 2021 1.660 1.680 1.640 1.680 920,061 +0.00(+0.00%)
May 26, 2021 1.690 1.710 1.650 1.680 1,053,858 -0.02(-1.18%)
May 25, 2021 1.720 1.730 1.670 1.700 1,062,884 +0.01(+0.59%)
May 24, 2021 1.650 1.770 1.650 1.690 2,344,107 -0.03(-1.74%)
May 21, 2021 1.650 1.720 1.630 1.720 3,135,944 +0.09(+5.52%)
May 20, 2021 1.640 1.650 1.600 1.630 1,829,991 -0.01(-0.61%)
May 19, 2021 1.600 1.670 1.600 1.640 2,391,456 -0.04(-2.38%)
May 18, 2021 1.690 1.690 1.600 1.680 5,230,365 +0.03(+1.82%)
May 17, 2021 1.930 2.100 1.590 1.650 14,075,553 -0.61(-26.99%)
May 14, 2021 2.250 2.260 2.170 2.260 760,364 +0.14(+6.60%)
May 13, 2021 2.240 2.250 2.074 2.120 2,170,080 -0.13(-5.78%)
May 12, 2021 2.400 2.400 2.240 2.250 572,010 -0.15(-6.25%)
May 11, 2021 2.300 2.400 2.285 2.400 625,247 +0.08(+3.45%)
May 10, 2021 2.400 2.490 2.320 2.320 1,284,221 -0.03(-1.28%)
May 07, 2021 2.300 2.363 2.265 2.350 1,078,406 +0.09(+3.98%)
May 06, 2021 2.330 2.390 2.250 2.260 1,827,943 -0.04(-1.74%)
May 05, 2021 2.320 2.340 2.270 2.300 769,280 -0.04(-1.71%)
May 04, 2021 2.400 2.460 2.285 2.340 875,515 -0.05(-2.09%)
May 03, 2021 2.250 2.420 2.230 2.390 1,356,407 +0.24(+11.16%)
Apr 30, 2021 2.170 2.207 2.150 2.150 355,000 -0.02(-0.92%)
Apr 29, 2021 2.270 2.270 2.150 2.170 600,514 -0.06(-2.69%)
Apr 28, 2021 2.240 2.260 2.210 2.230 358,410 -0.01(-0.45%)
Apr 27, 2021 2.290 2.290 2.210 2.240 484,269 -0.04(-1.75%)
Apr 26, 2021 2.300 2.310 2.250 2.280 315,963 +0.01(+0.44%)
Apr 23, 2021 2.290 2.310 2.255 2.270 573,400 +0.00(+0.00%)
Apr 22, 2021 2.340 2.340 2.210 2.270 657,859 -0.05(-2.16%)
Apr 21, 2021 2.200 2.340 2.200 2.320 956,410 +0.12(+5.45%)
Apr 20, 2021 2.210 2.260 2.170 2.200 539,293 -0.03(-1.35%)
Apr 19, 2021 2.330 2.330 2.210 2.230 568,677 -0.05(-2.19%)
Apr 16, 2021 2.310 2.330 2.240 2.280 587,300 +0.00(+0.00%)
Apr 15, 2021 2.180 2.310 2.180 2.280 998,256 +0.14(+6.54%)
Apr 14, 2021 2.230 2.233 2.140 2.140 859,174 -0.06(-2.73%)
Apr 13, 2021 2.200 2.240 2.180 2.200 437,110 +0.03(+1.38%)
Apr 12, 2021 2.250 2.250 2.150 2.170 595,613 -0.09(-3.98%)
Apr 09, 2021 2.310 2.330 2.240 2.260 569,700 -0.05(-2.16%)
Apr 08, 2021 2.280 2.315 2.250 2.310 621,236 +0.06(+2.67%)
Apr 07, 2021 2.330 2.330 2.230 2.250 315,158 -0.06(-2.60%)
Apr 06, 2021 2.280 2.360 2.280 2.310 531,502 +0.03(+1.32%)
Apr 05, 2021 2.320 2.320 2.250 2.280 575,684 +0.00(+0.00%)
Apr 01, 2021 2.300 2.300 2.240 2.280 546,400 +0.03(+1.33%)
Mar 31, 2021 2.220 2.280 2.180 2.250 748,178 +0.08(+3.69%)
Mar 30, 2021 2.050 2.170 2.050 2.170 813,602 +0.06(+2.84%)
Mar 29, 2021 2.160 2.160 2.020 2.110 1,359,060 +0.01(+0.48%)
Mar 26, 2021 2.160 2.170 2.030 2.100 1,927,100 -0.05(-2.33%)
Mar 25, 2021 2.260 2.260 2.120 2.150 1,941,951 -0.12(-5.29%)
Mar 24, 2021 2.370 2.375 2.220 2.270 1,062,765 -0.05(-2.16%)
Mar 23, 2021 2.450 2.460 2.310 2.320 1,452,964 -0.14(-5.69%)
Mar 22, 2021 2.520 2.650 2.460 2.460 1,058,088 -0.11(-4.28%)
Mar 19, 2021 2.570 2.650 2.460 2.570 2,917,800 +0.03(+1.18%)
Mar 18, 2021 2.600 2.635 2.540 2.540 849,907 -0.13(-4.87%)
Mar 17, 2021 2.560 2.720 2.540 2.670 1,039,616 +0.10(+3.89%)
Mar 16, 2021 2.640 2.670 2.550 2.570 818,530 -0.09(-3.38%)
Mar 15, 2021 2.640 2.720 2.620 2.660 957,430 +0.05(+1.92%)
Mar 12, 2021 2.510 2.630 2.489 2.610 572,800 +0.04(+1.56%)
Mar 11, 2021 2.510 2.590 2.470 2.570 969,010 +0.08(+3.21%)
Mar 10, 2021 2.470 2.530 2.410 2.490 808,935 +0.08(+3.32%)
Mar 09, 2021 2.470 2.480 2.390 2.410 868,757 +0.05(+2.12%)
Mar 08, 2021 2.340 2.400 2.310 2.360 693,402 -0.01(-0.42%)
Mar 05, 2021 2.410 2.440 2.270 2.370 1,173,800 -0.02(-0.84%)
Mar 04, 2021 2.440 2.480 2.300 2.390 1,715,979 -0.05(-2.05%)
Mar 03, 2021 2.530 2.540 2.420 2.440 1,289,656 -0.12(-4.69%)
Mar 02, 2021 2.520 2.600 2.500 2.560 829,285 +0.06(+2.40%)
Mar 01, 2021 2.630 2.630 2.490 2.500 1,351,152 -0.11(-4.21%)
Feb 26, 2021 2.680 2.700 2.510 2.610 2,013,500 -0.15(-5.43%)
Feb 25, 2021 2.900 2.920 2.730 2.760 1,357,522 -0.13(-4.50%)
Feb 24, 2021 2.800 2.920 2.720 2.890 2,042,962 +0.10(+3.58%)
Feb 23, 2021 2.800 2.800 2.620 2.790 1,996,937 +0.05(+1.82%)
Feb 22, 2021 2.620 2.770 2.590 2.740 1,643,785 +0.13(+4.98%)
Feb 19, 2021 2.660 2.661 2.560 2.610 797,400 +0.04(+1.56%)
Feb 18, 2021 2.630 2.670 2.570 2.570 754,669 -0.09(-3.38%)
Feb 17, 2021 2.680 2.680 2.610 2.660 983,625 -0.05(-1.85%)
Feb 16, 2021 2.710 2.770 2.660 2.710 1,150,063 -0.03(-1.09%)
Feb 12, 2021 2.710 2.800 2.670 2.740 1,248,400 +0.03(+1.11%)
Feb 11, 2021 2.710 2.760 2.660 2.710 1,154,937 +0.02(+0.74%)
Feb 10, 2021 2.700 2.720 2.600 2.690 1,266,428 +0.00(+0.00%)
Feb 09, 2021 2.740 2.740 2.650 2.690 1,149,097 -0.05(-1.82%)
Feb 08, 2021 2.720 2.740 2.630 2.740 1,506,592 +0.07(+2.62%)
Feb 05, 2021 2.680 2.700 2.610 2.670 1,299,300 +0.06(+2.30%)
Feb 04, 2021 2.620 2.650 2.520 2.610 1,635,105 -0.09(-3.33%)
Feb 03, 2021 2.750 2.750 2.660 2.700 789,873 -0.04(-1.46%)
Feb 02, 2021 2.860 2.880 2.670 2.740 1,686,145 -0.25(-8.36%)
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.