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 (%)
Feb 28, 2018 3.640 3.640 3.530 3.620 19,645 -0.08(-2.16%)
Feb 27, 2018 3.700 3.700 3.580 3.700 19,945 +0.00(+0.00%)
Feb 26, 2018 3.690 3.700 3.680 3.700 20,543 +0.02(+0.54%)
Feb 23, 2018 3.690 3.730 3.678 3.680 20,135 +0.07(+1.94%)
Feb 22, 2018 3.630 3.780 3.610 3.610 10,737 -0.05(-1.37%)
Feb 21, 2018 3.760 3.843 3.650 3.660 24,582 -0.11(-2.92%)
Feb 20, 2018 3.850 3.850 3.671 3.770 43,450 -0.06(-1.57%)
Feb 16, 2018 3.830 3.830 3.830 0 -0.12(-2.99%)
Feb 15, 2018 4.130 4.130 3.920 3.948 34,843 -0.09(-2.28%)
Feb 14, 2018 3.840 4.130 3.840 4.040 157,713 +0.20(+5.21%)
Feb 13, 2018 3.940 3.940 3.725 3.840 42,375 -0.05(-1.29%)
Feb 12, 2018 3.650 3.900 3.550 3.890 52,193 +0.38(+10.83%)
Feb 09, 2018 3.650 3.650 3.350 3.510 50,723 -0.15(-4.09%)
Feb 08, 2018 3.680 3.900 3.659 3.659 31,391 -0.00(-0.01%)
Feb 07, 2018 4.050 4.050 3.679 3.660 94,447 -0.23(-5.91%)
Feb 06, 2018 3.640 3.900 3.640 3.890 37,098 +0.21(+5.71%)
Feb 05, 2018 3.840 3.850 3.620 3.680 65,447 -0.11(-2.90%)
Feb 02, 2018 3.860 3.980 3.780 3.790 47,927 -0.21(-5.25%)
Feb 01, 2018 3.980 4.110 3.980 4.000 19,515 -0.04(-0.90%)
Jan 31, 2018 4.100 4.100 3.980 4.036 53,492 -0.04(-1.07%)
Jan 30, 2018 4.100 4.100 4.080 49,791 -0.02(-0.49%)
Jan 29, 2018 4.360 4.360 3.860 4.100 123,260 -0.26(-5.96%)
Jan 26, 2018 4.370 4.470 4.340 4.360 37,843 -0.01(-0.23%)
Jan 25, 2018 4.500 4.650 4.370 4.370 90,521 -0.12(-2.67%)
Jan 24, 2018 4.500 4.500 4.360 4.490 79,404 +0.24(+5.64%)
Jan 23, 2018 4.010 4.280 4.010 4.250 58,646 +0.13(+3.16%)
Jan 22, 2018 4.130 4.132 4.100 4.120 14,466 -0.04(-0.96%)
Jan 19, 2018 4.080 4.260 4.080 4.160 27,341 +0.06(+1.46%)
Jan 18, 2018 4.299 4.360 4.100 4.100 66,043 -0.27(-6.18%)
Jan 17, 2018 4.200 4.380 4.110 4.370 57,033 +0.14(+3.31%)
Jan 16, 2018 4.150 4.300 4.150 4.230 29,050 +0.13(+3.17%)
Jan 12, 2018 4.100 4.100 4.100 0 +0.03(+0.74%)
Jan 11, 2018 4.085 4.170 4.060 4.070 23,092 +0.01(+0.25%)
Jan 10, 2018 4.090 4.140 4.060 4.060 25,938 +0.00(+0.00%)
Jan 09, 2018 4.090 4.150 4.050 4.060 39,534 -0.15(-3.56%)
Jan 08, 2018 4.260 4.260 4.170 4.210 39,632 +0.01(+0.20%)
Jan 05, 2018 4.150 4.244 4.110 4.202 23,200 +0.03(+0.77%)
Jan 04, 2018 4.150 4.220 4.100 4.169 40,424 +0.06(+1.45%)
Jan 03, 2018 4.050 4.240 4.000 4.110 55,897 +0.04(+0.98%)
Jan 02, 2018 3.800 4.070 3.740 4.070 48,807 +0.45(+12.43%)
Dec 29, 2017 3.620 3.620 3.620 0 -0.17(-4.49%)
Dec 28, 2017 3.820 3.840 3.750 3.790 39,508 +0.04(+1.20%)
Dec 27, 2017 3.890 3.890 3.688 3.745 52,145 -0.09(-2.47%)
Dec 26, 2017 3.720 3.840 3.720 3.840 25,748 +0.16(+4.35%)
Dec 22, 2017 3.740 3.760 3.640 3.680 99,486 -0.08(-2.13%)
Dec 21, 2017 3.760 3.790 3.730 3.760 15,043 +0.06(+1.62%)
Dec 20, 2017 3.560 3.700 3.560 3.700 27,884 +0.17(+4.82%)
Dec 19, 2017 3.500 3.620 3.500 3.530 18,834 -0.01(-0.29%)
Dec 18, 2017 3.550 3.610 3.530 3.540 29,942 +0.01(+0.29%)
Dec 15, 2017 3.570 3.690 3.530 3.530 10,629 -0.02(-0.56%)
Dec 14, 2017 3.400 3.632 3.400 3.550 23,278 +0.08(+2.31%)
Dec 13, 2017 3.210 3.510 3.150 3.470 80,176 +0.27(+8.44%)
Dec 12, 2017 3.260 3.260 3.110 3.200 58,729 -0.10(-3.03%)
Dec 11, 2017 3.410 3.410 3.290 3.300 35,818 -0.11(-3.23%)
Dec 08, 2017 3.410 3.470 3.410 3.410 12,920 -0.02(-0.64%)
Dec 07, 2017 3.500 3.570 3.420 3.432 39,873 -0.15(-4.13%)
Dec 06, 2017 3.550 3.600 3.530 3.580 24,266 -0.02(-0.68%)
Dec 05, 2017 3.500 3.690 3.500 3.605 93,759 +0.12(+3.58%)
Dec 04, 2017 3.660 3.690 3.480 3.480 16,239 -0.17(-4.66%)
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.