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

Americas Silver Corp (NY: USAS )

0.3200 +0.0184 (+6.10%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2017 4.200 4.200 3.999 4.070 38,157 -0.10(-2.40%)
Oct 30, 2017 4.070 4.180 4.000 4.170 68,351 +0.17(+4.25%)
Oct 27, 2017 3.980 4.049 3.620 4.000 156,931 +0.02(+0.50%)
Oct 26, 2017 4.180 4.230 3.960 3.980 113,579 -0.25(-5.84%)
Oct 25, 2017 4.310 4.350 4.140 4.227 55,536 -0.04(-1.01%)
Oct 24, 2017 4.420 4.420 4.245 4.270 64,414 -0.15(-3.39%)
Oct 23, 2017 4.500 4.500 4.250 4.420 37,401 -0.08(-1.81%)
Oct 20, 2017 4.590 4.590 4.500 4.501 17,003 -0.13(-2.78%)
Oct 19, 2017 4.550 4.679 4.550 4.630 42,690 +0.09(+1.98%)
Oct 18, 2017 4.610 4.610 4.510 4.540 21,698 -0.02(-0.44%)
Oct 17, 2017 4.400 4.570 4.400 4.560 28,870 +0.02(+0.44%)
Oct 16, 2017 4.610 4.630 4.420 4.540 49,172 -0.15(-3.20%)
Oct 13, 2017 4.700 4.714 4.510 4.690 26,609 +0.02(+0.41%)
Oct 12, 2017 4.670 4.740 4.656 4.671 8,194 -0.10(-2.08%)
Oct 11, 2017 4.650 4.790 4.530 4.770 25,996 +0.12(+2.58%)
Oct 10, 2017 4.800 4.800 4.600 4.650 45,198 +0.00(+0.00%)
Oct 09, 2017 4.470 4.820 4.470 4.650 32,660 +0.13(+2.88%)
Oct 06, 2017 4.460 4.580 4.370 4.520 61,861 +0.11(+2.49%)
Oct 05, 2017 4.240 4.410 4.240 4.410 43,024 +0.15(+3.55%)
Oct 04, 2017 4.260 4.341 4.230 4.259 31,378 +0.02(+0.45%)
Oct 03, 2017 4.050 4.280 4.050 4.240 66,735 +0.11(+2.66%)
Oct 02, 2017 4.110 4.342 4.108 4.130 42,706 -0.00(-0.05%)
Sep 29, 2017 4.180 4.180 4.100 4.132 19,301 -0.04(-0.91%)
Sep 28, 2017 4.100 4.220 4.100 4.170 40,382 +0.03(+0.72%)
Sep 27, 2017 4.230 4.261 4.100 4.140 36,274 -0.09(-2.13%)
Sep 26, 2017 4.230 4.280 4.192 4.230 47,746 -0.03(-0.70%)
Sep 25, 2017 4.110 4.321 4.110 4.260 54,454 +0.12(+2.90%)
Sep 22, 2017 3.970 4.200 3.960 4.140 57,879 +0.17(+4.28%)
Sep 21, 2017 4.040 4.110 3.970 3.970 85,101 -0.16(-3.87%)
Sep 20, 2017 4.100 4.240 4.000 4.130 156,894 +0.00(+0.00%)
Sep 19, 2017 4.300 4.300 4.070 4.130 53,312 -0.02(-0.48%)
Sep 18, 2017 4.280 4.383 4.010 4.150 109,196 -0.36(-7.98%)
Sep 15, 2017 4.890 4.930 4.510 4.510 70,585 -0.33(-6.82%)
Sep 14, 2017 4.700 4.940 4.550 4.840 86,531 +0.09(+1.89%)
Sep 13, 2017 4.820 4.860 4.560 4.750 41,322 -0.08(-1.66%)
Sep 12, 2017 4.530 4.900 4.530 4.830 35,560 +0.26(+5.69%)
Sep 11, 2017 4.710 4.710 4.200 4.570 68,129 -0.17(-3.59%)
Sep 08, 2017 4.950 5.039 4.541 4.740 122,225 -0.16(-3.27%)
Sep 07, 2017 4.850 5.010 4.850 4.900 90,549 +0.02(+0.41%)
Sep 06, 2017 4.800 4.984 4.590 4.880 123,209 +0.17(+3.61%)
Sep 05, 2017 4.420 4.730 4.350 4.710 133,309 +0.36(+8.28%)
Sep 01, 2017 4.370 4.370 4.280 4.350 46,084 -0.01(-0.29%)
Aug 31, 2017 4.030 4.436 4.030 4.362 146,757 +0.36(+9.06%)
Aug 30, 2017 3.850 4.080 3.810 4.000 125,192 +0.13(+3.36%)
Aug 29, 2017 4.050 4.060 3.850 3.870 90,638 -0.04(-1.02%)
Aug 28, 2017 3.660 3.930 3.630 3.910 116,133 +0.30(+8.31%)
Aug 25, 2017 3.560 3.680 3.460 3.610 95,421 +0.24(+7.12%)
Aug 24, 2017 3.300 3.610 3.300 3.370 117,723 +0.07(+2.12%)
Aug 23, 2017 3.270 3.300 3.255 3.300 6,001 -0.00(-0.00%)
Aug 22, 2017 3.290 3.320 3.265 3.300 2,839 +0.00(+0.00%)
Aug 21, 2017 3.250 3.329 3.220 3.300 55,290 +0.08(+2.48%)
Aug 18, 2017 3.300 3.380 3.220 3.220 57,727 -0.05(-1.53%)
Aug 17, 2017 3.370 3.370 3.230 3.270 36,833 -0.04(-1.21%)
Aug 16, 2017 3.110 3.350 3.110 3.310 75,365 +0.22(+7.12%)
Aug 15, 2017 3.000 3.100 3.000 3.090 14,791 +0.02(+0.65%)
Aug 14, 2017 3.160 3.160 2.994 3.070 19,630 -0.14(-4.36%)
Aug 11, 2017 3.090 3.210 2.996 3.210 25,026 +0.20(+6.64%)
Aug 10, 2017 2.930 3.050 2.910 3.010 52,606 +0.10(+3.44%)
Aug 09, 2017 2.960 2.960 2.880 2.910 27,005 +0.00(+0.00%)
Aug 08, 2017 2.950 2.950 2.890 2.910 16,289 -0.07(-2.35%)
Aug 07, 2017 2.900 3.350 2.900 2.980 19,944 -0.02(-0.61%)
Aug 04, 2017 3.080 3.080 2.901 2.998 37,855 -0.06(-2.02%)
Aug 03, 2017 3.075 3.106 3.050 3.060 21,080 -0.04(-1.29%)
Aug 02, 2017 3.100 3.130 3.100 3.100 11,899 -0.02(-0.64%)
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.