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 (%)
Feb 28, 2023 0.5160 0.5160 0.5000 0.5000 211,246 -0.02(-3.85%)
Feb 27, 2023 0.5000 0.5200 0.4900 0.5200 4,298,063 +0.03(+6.12%)
Feb 24, 2023 0.5100 0.5100 0.4900 0.4900 210,183 -0.01(-2.60%)
Feb 23, 2023 0.4900 0.5097 0.4850 0.5031 104,731 +0.03(+7.04%)
Feb 22, 2023 0.4950 0.5019 0.4700 0.4700 236,961 -0.02(-4.10%)
Feb 21, 2023 0.5000 0.5142 0.4901 0.4901 167,409 -0.01(-2.70%)
Feb 17, 2023 0.5126 0.5133 0.4900 0.5037 210,250 -0.01(-1.24%)
Feb 16, 2023 0.5100 0.5195 0.4850 0.5100 259,806 -0.01(-2.02%)
Feb 15, 2023 0.5099 0.5205 0.4900 0.5205 342,797 +0.00(+0.15%)
Feb 14, 2023 0.5300 0.5290 0.4900 0.5197 263,135 +0.01(+1.90%)
Feb 13, 2023 0.5300 0.5398 0.5050 0.5100 167,060 -0.02(-3.77%)
Feb 10, 2023 0.5188 0.5340 0.5066 0.5300 297,214 +0.02(+3.92%)
Feb 09, 2023 0.5500 0.5530 0.5100 0.5100 404,498 -0.03(-5.56%)
Feb 08, 2023 0.5300 0.5490 0.5300 0.5400 132,969 +0.00(+0.00%)
Feb 07, 2023 0.5400 0.5562 0.5214 0.5400 382,746 +0.01(+1.89%)
Feb 06, 2023 0.5900 0.5900 0.5300 0.5300 639,318 -0.05(-8.70%)
Feb 03, 2023 0.6100 0.6199 0.5805 0.5805 496,127 -0.03(-4.84%)
Feb 02, 2023 0.6500 0.6500 0.6100 0.6100 491,858 -0.02(-3.16%)
Feb 01, 2023 0.6280 0.6299 0.5991 0.6299 521,341 +0.00(+0.00%)
Jan 31, 2023 0.6500 0.6541 0.5954 0.6299 943,924 -0.02(-3.09%)
Jan 30, 2023 0.6600 0.6629 0.6300 0.6500 339,608 -0.01(-1.52%)
Jan 27, 2023 0.6636 0.6637 0.6501 0.6600 226,440 +0.01(+1.43%)
Jan 26, 2023 0.6795 0.6800 0.6507 0.6507 416,910 -0.01(-1.69%)
Jan 25, 2023 0.6400 0.6619 0.6390 0.6619 388,542 +0.02(+3.02%)
Jan 24, 2023 0.6400 0.6600 0.6400 0.6425 321,098 -0.01(-1.53%)
Jan 23, 2023 0.6696 0.6696 0.6400 0.6525 431,108 -0.00(-0.64%)
Jan 20, 2023 0.6500 0.6588 0.6400 0.6567 189,593 +0.01(+1.03%)
Jan 19, 2023 0.6400 0.6568 0.6398 0.6500 396,285 -0.01(-1.96%)
Jan 18, 2023 0.6800 0.6899 0.6400 0.6630 347,537 -0.01(-2.07%)
Jan 17, 2023 0.7000 0.7095 0.6700 0.6770 431,606 -0.02(-2.67%)
Jan 13, 2023 0.6900 0.7100 0.6800 0.6956 874,816 +0.01(+0.97%)
Jan 12, 2023 0.6800 0.7029 0.6777 0.6889 494,260 +0.03(+4.38%)
Jan 11, 2023 0.7000 0.7050 0.6600 0.6600 411,939 -0.02(-2.22%)
Jan 10, 2023 0.6586 0.6949 0.6500 0.6750 487,274 +0.01(+0.75%)
Jan 09, 2023 0.6800 0.7029 0.6700 0.6700 469,380 +0.00(+0.00%)
Jan 06, 2023 0.6225 0.6718 0.6225 0.6700 791,215 +0.05(+7.63%)
Jan 05, 2023 0.6200 0.6359 0.6017 0.6225 102,748 +0.01(+1.45%)
Jan 04, 2023 0.6400 0.6400 0.6040 0.6136 364,255 +0.00(+0.59%)
Jan 03, 2023 0.6000 0.6100 0.5781 0.6100 323,559 +0.04(+7.34%)
Dec 30, 2022 0.5801 0.6000 0.5610 0.5683 333,101 -0.02(-2.57%)
Dec 29, 2022 0.5802 0.6250 0.5802 0.5833 342,132 -0.03(-4.38%)
Dec 28, 2022 0.6500 0.6500 0.6051 0.6100 422,422 -0.04(-5.76%)
Dec 27, 2022 0.6349 0.6600 0.6100 0.6473 299,374 +0.03(+4.50%)
Dec 23, 2022 0.5623 0.6269 0.5623 0.6194 323,602 +0.04(+7.46%)
Dec 22, 2022 0.5900 0.5990 0.5500 0.5764 392,418 -0.01(-1.10%)
Dec 21, 2022 0.6000 0.6100 0.5710 0.5828 438,124 +0.00(+0.03%)
Dec 20, 2022 0.5800 0.6328 0.5615 0.5826 1,021,213 +0.03(+5.93%)
Dec 19, 2022 0.6900 0.6900 0.5500 0.5500 710,924 -0.13(-18.57%)
Dec 16, 2022 0.6027 0.7599 0.5695 0.6754 2,187,518 +0.08(+12.57%)
Dec 15, 2022 0.6000 0.6199 0.5720 0.6000 346,673 -0.01(-1.64%)
Dec 14, 2022 0.6078 0.6210 0.5970 0.6100 359,858 +0.00(+0.49%)
Dec 13, 2022 0.5700 0.6080 0.5600 0.6070 535,408 +0.05(+9.39%)
Dec 12, 2022 0.5300 0.5550 0.5200 0.5549 171,433 +0.02(+3.28%)
Dec 09, 2022 0.5200 0.5380 0.5111 0.5373 257,253 +0.02(+4.61%)
Dec 08, 2022 0.5300 0.5300 0.5011 0.5136 153,749 +0.00(+0.71%)
Dec 07, 2022 0.5140 0.5162 0.4812 0.5100 414,973 +0.01(+2.00%)
Dec 06, 2022 0.5380 0.5380 0.5000 0.5000 178,683 -0.03(-4.76%)
Dec 05, 2022 0.5500 0.5538 0.5133 0.5250 321,542 -0.03(-5.20%)
Dec 02, 2022 0.5100 0.5550 0.4885 0.5538 764,587 +0.05(+8.87%)
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.