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 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%)
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.