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

Americas Silver Corp (NY: USAS )

0.3131 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 29, 2021 2.830 2.850 2.640 2.710 1,739,200 +0.06(+2.26%)
Jan 28, 2021 2.670 2.710 2.510 2.650 2,039,236 +0.23(+9.50%)
Jan 27, 2021 2.520 2.560 2.410 2.420 1,464,762 -0.12(-4.72%)
Jan 26, 2021 2.540 2.600 2.500 2.540 868,660 +0.01(+0.40%)
Jan 25, 2021 2.640 2.660 2.500 2.530 1,383,348 -0.08(-3.07%)
Jan 22, 2021 2.600 2.665 2.562 2.610 662,100 -0.07(-2.61%)
Jan 21, 2021 2.770 2.780 2.620 2.680 1,176,060 -0.06(-2.19%)
Jan 20, 2021 2.720 2.780 2.680 2.740 1,442,783 +0.09(+3.40%)
Jan 19, 2021 2.660 2.670 2.600 2.650 823,760 +0.04(+1.53%)
Jan 15, 2021 2.650 2.690 2.560 2.610 2,699,200 -0.22(-7.77%)
Jan 14, 2021 2.820 2.890 2.760 2.830 828,559 +0.03(+1.07%)
Jan 13, 2021 2.860 2.890 2.800 2.800 893,431 -0.08(-2.78%)
Jan 12, 2021 2.940 2.960 2.760 2.880 2,072,999 -0.07(-2.37%)
Jan 11, 2021 3.020 3.050 2.920 2.950 806,470 -0.07(-2.32%)
Jan 08, 2021 3.230 3.270 2.950 3.020 2,377,600 -0.37(-10.91%)
Jan 07, 2021 3.420 3.420 3.300 3.390 975,203 -0.01(-0.29%)
Jan 06, 2021 3.350 3.440 3.290 3.400 1,293,634 +0.00(+0.00%)
Jan 05, 2021 3.430 3.460 3.300 3.400 1,481,205 +0.03(+0.89%)
Jan 04, 2021 3.400 3.450 3.290 3.370 1,821,910 +0.14(+4.33%)
Dec 31, 2020 3.230 3.230 3.230 1,502,606 +0.00(+0.00%)
Dec 30, 2020 3.000 3.250 2.990 3.230 1,502,606 +0.25(+8.39%)
Dec 29, 2020 3.000 3.080 2.960 2.980 752,319 -0.02(-0.67%)
Dec 28, 2020 3.030 3.060 2.970 3.000 938,203 +0.03(+1.01%)
Dec 24, 2020 3.020 3.030 2.930 2.970 673,300 +0.04(+1.37%)
Dec 23, 2020 2.880 2.990 2.860 2.930 1,387,320 +0.11(+3.90%)
Dec 22, 2020 3.000 3.000 2.810 2.820 1,080,932 -0.17(-5.69%)
Dec 21, 2020 3.030 3.040 2.910 2.990 1,319,805 +0.00(+0.00%)
Dec 18, 2020 2.970 3.040 2.920 2.990 2,727,200 -0.01(-0.33%)
Dec 17, 2020 2.890 3.040 2.860 3.000 1,593,264 +0.17(+6.01%)
Dec 16, 2020 2.770 2.850 2.710 2.830 1,456,107 +0.10(+3.66%)
Dec 15, 2020 2.710 2.800 2.670 2.730 1,120,268 +0.12(+4.60%)
Dec 14, 2020 2.800 2.800 2.610 2.610 1,195,133 -0.18(-6.45%)
Dec 11, 2020 2.720 2.810 2.655 2.790 1,021,500 +0.05(+1.82%)
Dec 10, 2020 2.720 2.820 2.700 2.740 823,788 +0.05(+1.86%)
Dec 09, 2020 2.880 2.890 2.690 2.690 753,554 -0.19(-6.60%)
Dec 08, 2020 2.980 2.980 2.860 2.880 506,345 -0.08(-2.70%)
Dec 07, 2020 2.800 2.980 2.780 2.960 894,822 +0.16(+5.71%)
Dec 04, 2020 2.810 2.842 2.780 2.800 278,100 -0.01(-0.36%)
Dec 03, 2020 2.810 2.830 2.740 2.810 475,745 +0.01(+0.36%)
Dec 02, 2020 2.840 2.850 2.770 2.800 468,592 +0.00(+0.00%)
Dec 01, 2020 2.750 2.820 2.720 2.800 566,727 +0.11(+4.09%)
Nov 30, 2020 2.630 2.700 2.580 2.690 506,309 -0.01(-0.37%)
Nov 27, 2020 2.600 2.700 2.582 2.700 261,700 +0.01(+0.37%)
Nov 25, 2020 2.640 2.695 2.600 2.690 651,500 +0.08(+3.07%)
Nov 24, 2020 2.560 2.610 2.470 2.610 638,837 +0.00(+0.00%)
Nov 23, 2020 2.670 2.680 2.560 2.610 831,867 -0.06(-2.25%)
Nov 20, 2020 2.690 2.735 2.650 2.670 588,100 +0.05(+1.91%)
Nov 19, 2020 2.710 2.720 2.620 2.620 577,440 -0.09(-3.32%)
Nov 18, 2020 2.900 2.940 2.700 2.710 931,808 -0.17(-5.90%)
Nov 17, 2020 2.750 2.950 2.720 2.880 2,782,840 +0.12(+4.35%)
Nov 16, 2020 2.760 2.830 2.740 2.760 611,555 +0.00(+0.00%)
Nov 13, 2020 2.840 2.840 2.750 2.760 668,400 +0.02(+0.73%)
Nov 12, 2020 2.740 2.810 2.710 2.740 440,619 +0.00(+0.00%)
Nov 11, 2020 2.770 2.790 2.700 2.740 394,339 -0.03(-1.08%)
Nov 10, 2020 2.870 2.880 2.770 2.770 392,615 -0.05(-1.77%)
Nov 09, 2020 2.850 2.850 2.690 2.820 1,233,809 -0.17(-5.69%)
Nov 06, 2020 3.000 3.075 2.950 2.990 859,600 +0.00(+0.00%)
Nov 05, 2020 2.680 3.020 2.680 2.990 1,958,463 +0.40(+15.44%)
Nov 04, 2020 2.710 2.710 2.560 2.590 873,515 -0.11(-4.07%)
Nov 03, 2020 2.690 2.740 2.650 2.700 800,911 +0.05(+1.89%)
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.