Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Americas Silver Corp (NY: USAS )

0.3435 +0.0085 (+2.54%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 29, 2018 3.300 3.300 3.300 0 +0.01(+0.30%)
Mar 28, 2018 3.410 3.410 3.300 3.290 30,734 -0.20(-5.73%)
Mar 27, 2018 3.500 3.510 3.381 3.490 49,117 -0.02(-0.57%)
Mar 26, 2018 3.700 3.700 3.500 3.510 56,009 -0.14(-3.84%)
Mar 23, 2018 3.620 3.660 3.510 3.650 63,698 +0.14(+3.99%)
Mar 22, 2018 3.440 3.510 3.440 3.510 67,695 +0.13(+3.85%)
Mar 21, 2018 3.313 3.402 3.200 3.380 34,406 +0.13(+4.00%)
Mar 20, 2018 3.250 3.250 3.200 3.250 22,455 -0.01(-0.31%)
Mar 19, 2018 3.252 3.300 3.250 3.260 17,345 +0.01(+0.31%)
Mar 16, 2018 3.310 3.310 3.200 3.250 48,034 -0.08(-2.40%)
Mar 15, 2018 3.330 3.360 3.290 3.330 29,408 +0.04(+1.22%)
Mar 14, 2018 3.330 3.400 3.290 3.290 15,328 -0.09(-2.66%)
Mar 13, 2018 3.450 3.472 3.380 3.380 10,143 -0.06(-1.74%)
Mar 12, 2018 3.450 3.470 3.400 3.440 25,669 -0.01(-0.29%)
Mar 09, 2018 3.340 3.500 3.340 3.450 13,619 +0.08(+2.37%)
Mar 08, 2018 3.580 3.580 3.370 3.370 50,078 -0.22(-6.13%)
Mar 07, 2018 3.450 3.590 16,233 +0.08(+2.28%)
Mar 06, 2018 3.521 3.600 3.490 3.510 30,500 +0.01(+0.22%)
Mar 05, 2018 3.600 3.600 3.470 3.502 39,742 -0.12(-3.25%)
Mar 02, 2018 3.620 3.620 3.470 3.620 37,094 +0.00(+0.00%)
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.