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: 12:50 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 (%)
Nov 30, 2022 0.5000 0.5136 0.4500 0.4700 517,298 -0.01(-2.19%)
Nov 29, 2022 0.4891 0.4891 0.4700 0.4805 194,425 +0.00(+0.63%)
Nov 28, 2022 0.5090 0.5090 0.4750 0.4775 148,666 -0.03(-5.45%)
Nov 25, 2022 0.4710 0.5050 0.4700 0.5050 153,254 +0.01(+2.54%)
Nov 23, 2022 0.4885 0.4984 0.4800 0.4925 171,175 +0.01(+2.60%)
Nov 22, 2022 0.4700 0.4948 0.4665 0.4800 156,167 +0.02(+4.35%)
Nov 21, 2022 0.5069 0.5069 0.4600 0.4600 180,621 -0.02(-5.02%)
Nov 18, 2022 0.4800 0.4951 0.4800 0.4843 148,907 -0.00(-0.14%)
Nov 17, 2022 0.5100 0.5100 0.4850 0.4850 194,653 -0.02(-3.73%)
Nov 16, 2022 0.5100 0.5225 0.5000 0.5038 167,214 -0.02(-3.49%)
Nov 15, 2022 0.5331 0.5340 0.5091 0.5220 167,012 -0.01(-1.23%)
Nov 14, 2022 0.4951 0.5340 0.4951 0.5285 356,391 +0.01(+1.63%)
Nov 11, 2022 0.5400 0.5600 0.5100 0.5200 519,431 -0.04(-6.56%)
Nov 10, 2022 0.5600 0.5600 0.5430 0.5565 320,301 +0.02(+4.31%)
Nov 09, 2022 0.5500 0.5507 0.5232 0.5335 323,525 -0.00(-0.26%)
Nov 08, 2022 0.5000 0.5590 0.4952 0.5349 593,196 +0.03(+6.98%)
Nov 07, 2022 0.4930 0.5000 0.4800 0.5000 243,858 +0.01(+1.42%)
Nov 04, 2022 0.4800 0.4960 0.4500 0.4930 303,132 +0.04(+8.81%)
Nov 03, 2022 0.4500 0.4589 0.4401 0.4531 461,767 +0.00(+0.47%)
Nov 02, 2022 0.4622 0.4852 0.4510 0.4510 126,411 -0.02(-3.84%)
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.