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

Americas Silver Corp (NY: USAS )

0.2744 -0.0110 (-3.85%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 11, 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 (%)
Oct 31, 2019 3.200 3.300 3.130 3.180 374,791 +0.06(+1.92%)
Oct 30, 2019 3.130 3.140 2.980 3.120 140,171 +0.03(+0.97%)
Oct 29, 2019 3.060 3.140 3.030 3.090 281,276 -0.05(-1.59%)
Oct 28, 2019 3.160 3.172 3.050 3.140 351,137 -0.10(-3.09%)
Oct 25, 2019 3.290 3.390 3.090 3.240 866,800 +0.15(+4.85%)
Oct 24, 2019 2.880 3.100 2.880 3.090 577,085 +0.21(+7.29%)
Oct 23, 2019 2.830 2.940 2.830 2.880 208,957 +0.05(+1.77%)
Oct 22, 2019 2.790 2.846 2.740 2.830 207,665 +0.04(+1.43%)
Oct 21, 2019 2.850 2.867 2.710 2.790 196,866 +0.03(+1.09%)
Oct 18, 2019 2.830 2.850 2.710 2.760 246,500 -0.07(-2.47%)
Oct 17, 2019 2.710 2.890 2.706 2.830 506,688 +0.10(+3.66%)
Oct 16, 2019 2.580 2.740 2.530 2.730 227,121 +0.16(+6.23%)
Oct 15, 2019 2.700 2.700 2.530 2.570 450,214 -0.15(-5.51%)
Oct 14, 2019 2.650 2.750 2.610 2.720 223,458 +0.09(+3.42%)
Oct 11, 2019 2.800 2.800 2.590 2.630 689,000 -0.15(-5.40%)
Oct 10, 2019 2.850 2.880 2.700 2.780 274,754 -0.05(-1.77%)
Oct 09, 2019 2.960 2.970 2.730 2.830 545,190 -0.14(-4.71%)
Oct 08, 2019 2.960 3.030 2.883 2.970 333,733 +0.07(+2.41%)
Oct 07, 2019 2.850 3.029 2.840 2.900 361,015 +0.08(+2.84%)
Oct 04, 2019 2.680 2.900 2.676 2.820 319,600 +0.13(+4.83%)
Oct 03, 2019 2.670 2.790 2.650 2.690 236,305 -0.04(-1.47%)
Oct 02, 2019 2.650 2.790 2.620 2.730 408,775 +0.12(+4.60%)
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.