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 (%)
Oct 30, 2020 2.550 2.590 2.470 2.540 614,000 +0.01(+0.40%)
Oct 29, 2020 2.430 2.530 2.410 2.530 567,425 +0.08(+3.27%)
Oct 28, 2020 2.560 2.580 2.430 2.450 955,324 -0.25(-9.26%)
Oct 27, 2020 2.650 2.700 2.620 2.700 566,831 +0.08(+3.05%)
Oct 26, 2020 2.740 2.740 2.620 2.620 925,094 -0.14(-5.07%)
Oct 23, 2020 2.800 2.807 2.730 2.760 397,900 -0.04(-1.43%)
Oct 22, 2020 2.780 2.800 2.690 2.800 803,042 -0.03(-1.06%)
Oct 21, 2020 2.860 2.890 2.785 2.830 1,244,063 +0.03(+1.07%)
Oct 20, 2020 2.800 2.860 2.770 2.800 642,491 +0.05(+1.82%)
Oct 19, 2020 2.810 2.900 2.750 2.750 566,407 -0.04(-1.43%)
Oct 16, 2020 2.770 2.830 2.760 2.790 448,300 -0.03(-1.06%)
Oct 15, 2020 2.780 2.820 2.730 2.820 550,384 -0.08(-2.76%)
Oct 14, 2020 2.740 2.940 2.720 2.900 1,046,131 +0.21(+7.81%)
Oct 13, 2020 2.720 2.780 2.620 2.690 577,890 -0.05(-1.82%)
Oct 12, 2020 2.820 2.835 2.705 2.740 987,456 -0.06(-2.14%)
Oct 09, 2020 2.600 2.815 2.600 2.800 1,080,400 +0.25(+9.80%)
Oct 08, 2020 2.570 2.580 2.500 2.550 399,789 -0.01(-0.39%)
Oct 07, 2020 2.460 2.570 2.460 2.560 511,515 +0.12(+4.92%)
Oct 06, 2020 2.610 2.625 2.440 2.440 837,195 -0.16(-6.15%)
Oct 05, 2020 2.600 2.633 2.540 2.600 655,277 +0.03(+1.17%)
Oct 02, 2020 2.580 2.620 2.530 2.570 739,500 -0.04(-1.53%)
Oct 01, 2020 2.690 2.690 2.600 2.610 481,694 -0.03(-1.14%)
Sep 30, 2020 2.650 2.680 2.570 2.640 611,404 -0.03(-1.12%)
Sep 29, 2020 2.600 2.700 2.600 2.670 496,935 +0.07(+2.69%)
Sep 28, 2020 2.630 2.670 2.560 2.600 440,462 +0.01(+0.39%)
Sep 25, 2020 2.560 2.640 2.540 2.590 444,100 -0.02(-0.77%)
Sep 24, 2020 2.510 2.695 2.500 2.610 967,062 +0.10(+3.98%)
Sep 23, 2020 2.720 2.730 2.500 2.510 1,312,777 -0.27(-9.71%)
Sep 22, 2020 2.940 2.960 2.760 2.780 740,905 -0.14(-4.79%)
Sep 21, 2020 3.000 3.060 2.780 2.920 1,620,448 -0.16(-5.19%)
Sep 18, 2020 3.100 3.108 3.040 3.080 2,480,600 +0.01(+0.33%)
Sep 17, 2020 3.130 3.130 3.050 3.070 1,260,999 -0.06(-1.92%)
Sep 16, 2020 3.130 3.160 3.070 3.130 1,237,608 +0.06(+1.95%)
Sep 15, 2020 3.110 3.110 2.940 3.070 1,097,529 +0.02(+0.66%)
Sep 14, 2020 2.980 3.050 2.950 3.050 1,123,030 +0.13(+4.45%)
Sep 11, 2020 2.870 2.940 2.850 2.920 577,300 +0.01(+0.34%)
Sep 10, 2020 3.020 3.020 2.860 2.910 908,659 -0.06(-2.02%)
Sep 09, 2020 2.850 2.990 2.850 2.970 868,808 +0.17(+6.07%)
Sep 08, 2020 2.800 2.890 2.725 2.800 689,975 -0.11(-3.78%)
Sep 04, 2020 2.800 2.910 2.710 2.910 1,082,200 +0.08(+2.83%)
Sep 03, 2020 2.860 2.950 2.760 2.830 818,697 -0.05(-1.74%)
Sep 02, 2020 2.980 2.980 2.820 2.880 870,731 -0.10(-3.36%)
Sep 01, 2020 3.030 3.070 2.935 2.980 1,002,375 +0.02(+0.68%)
Aug 31, 2020 3.040 3.060 2.931 2.960 1,038,939 -0.04(-1.33%)
Aug 28, 2020 2.940 3.060 2.915 3.000 1,438,700 +0.08(+2.74%)
Aug 27, 2020 2.950 2.960 2.820 2.920 1,052,673 +0.01(+0.34%)
Aug 26, 2020 2.730 2.910 2.710 2.910 1,170,995 +0.19(+6.99%)
Aug 25, 2020 2.720 2.754 2.640 2.720 891,522 -0.03(-1.09%)
Aug 24, 2020 2.770 2.810 2.720 2.750 785,113 +0.00(+0.00%)
Aug 21, 2020 2.810 2.840 2.700 2.750 967,800 -0.11(-3.85%)
Aug 20, 2020 2.870 2.920 2.810 2.860 876,977 +0.00(+0.00%)
Aug 19, 2020 2.930 2.940 2.770 2.860 1,858,525 -0.07(-2.39%)
Aug 18, 2020 3.090 3.090 2.900 2.930 2,025,564 -0.16(-5.18%)
Aug 17, 2020 3.010 3.110 2.960 3.090 3,289,958 -0.05(-1.59%)
Aug 14, 2020 3.180 3.200 3.040 3.140 778,700 -0.04(-1.26%)
Aug 13, 2020 3.160 3.210 3.070 3.180 1,005,292 +0.10(+3.25%)
Aug 12, 2020 3.160 3.210 3.030 3.080 888,125 +0.02(+0.65%)
Aug 11, 2020 3.160 3.240 3.060 3.060 1,879,470 -0.31(-9.20%)
Aug 10, 2020 3.420 3.590 3.370 3.370 1,429,300 +0.02(+0.60%)
Aug 07, 2020 3.480 3.480 3.260 3.350 1,537,500 -0.15(-4.29%)
Aug 06, 2020 3.680 3.680 3.390 3.500 1,931,327 -0.05(-1.41%)
Aug 05, 2020 3.900 3.900 3.490 3.550 3,093,374 -0.15(-4.05%)
Aug 04, 2020 3.580 3.740 3.360 3.700 3,088,764 +0.17(+4.82%)
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.