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 -0.0255 (-7.53%)
Official Closing 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 (%)
Mar 31, 2022 1.070 1.110 1.070 1.080 370,992 +0.01(+0.93%)
Mar 30, 2022 1.050 1.100 1.050 1.070 398,807 +0.03(+2.88%)
Mar 29, 2022 1.030 1.060 1.000 1.040 563,035 -0.02(-1.89%)
Mar 28, 2022 1.070 1.080 1.020 1.060 518,842 -0.01(-0.93%)
Mar 25, 2022 1.100 1.110 1.070 1.070 378,542 -0.05(-4.46%)
Mar 24, 2022 1.190 1.190 1.090 1.120 724,053 -0.03(-2.61%)
Mar 23, 2022 1.130 1.190 1.130 1.150 684,903 +0.00(+0.00%)
Mar 22, 2022 1.160 1.160 1.120 1.150 427,295 -0.01(-0.86%)
Mar 21, 2022 1.070 1.200 1.040 1.160 1,246,329 +0.06(+5.45%)
Mar 18, 2022 1.080 1.130 1.050 1.100 2,515,916 +0.06(+5.77%)
Mar 17, 2022 1.140 1.150 1.040 1.040 1,089,246 +0.01(+0.97%)
Mar 16, 2022 1.040 1.113 1.010 1.030 1,010,451 -0.01(-0.96%)
Mar 15, 2022 1.000 1.070 0.9901 1.040 741,465 +0.02(+1.96%)
Mar 14, 2022 1.120 1.120 1.010 1.020 1,259,991 -0.16(-13.56%)
Mar 11, 2022 1.180 1.223 1.140 1.180 505,809 -0.02(-1.67%)
Mar 10, 2022 1.250 1.270 1.190 1.200 631,214 -0.04(-3.23%)
Mar 09, 2022 1.150 1.240 1.060 1.240 1,705,776 +0.03(+2.48%)
Mar 08, 2022 1.250 1.310 1.120 1.210 2,316,287 +0.04(+3.42%)
Mar 07, 2022 1.160 1.170 1.080 1.170 1,167,458 +0.05(+4.46%)
Mar 04, 2022 1.080 1.150 1.070 1.120 943,443 +0.05(+4.67%)
Mar 03, 2022 1.080 1.080 1.060 1.070 305,206 -0.03(-2.73%)
Mar 02, 2022 1.080 1.100 1.030 1.100 472,107 +0.03(+2.33%)
Mar 01, 2022 1.040 1.080 1.040 1.075 459,050 +0.02(+2.38%)
Feb 28, 2022 1.080 1.090 1.010 1.050 451,681 -0.02(-1.87%)
Feb 25, 2022 1.010 1.070 1.000 1.070 490,903 +0.06(+5.94%)
Feb 24, 2022 1.100 1.100 0.9900 1.010 817,386 -0.06(-5.61%)
Feb 23, 2022 0.9800 1.070 0.9560 1.070 887,433 +0.10(+10.61%)
Feb 22, 2022 0.9900 0.9999 0.9509 0.9674 282,562 +0.01(+0.77%)
Feb 18, 2022 0.9600 0 -0.06(-5.88%)
Feb 17, 2022 1.030 1.050 0.9722 1.020 942,537 +0.02(+2.00%)
Feb 16, 2022 0.9500 1.010 0.9346 1.000 3,848,254 +0.07(+7.47%)
Feb 15, 2022 0.9500 0.9629 0.8700 0.9305 516,604 -0.04(-4.07%)
Feb 14, 2022 0.9200 0.9830 0.9235 0.9700 798,179 +0.04(+4.86%)
Feb 11, 2022 0.9000 0.9302 0.8911 0.9250 638,200 +0.02(+2.36%)
Feb 10, 2022 0.9200 0.9300 0.8974 0.9037 593,437 -0.02(-1.91%)
Feb 09, 2022 0.9035 0.9280 0.8835 0.9213 1,945,238 +0.02(+2.32%)
Feb 08, 2022 0.9300 0.9300 0.9001 0.9004 258,498 -0.03(-3.08%)
Feb 07, 2022 0.8399 0.9299 0.8399 0.9290 851,296 +0.09(+10.41%)
Feb 04, 2022 0.7966 0.8593 0.7966 0.8414 3,799,383 +0.06(+7.87%)
Feb 03, 2022 0.7600 0.8115 0.7800 3,269,157 +0.02(+2.63%)
Feb 02, 2022 0.7828 0.7828 0.7434 0.7600 224,644 -0.02(-2.93%)
Feb 01, 2022 0.7600 0.7900 0.7500 0.7829 271,572 +0.03(+4.39%)
Jan 31, 2022 0.7400 0.7544 0.7500 474,862 +0.05(+6.56%)
Jan 28, 2022 0.7233 0.7400 0.7020 0.7038 524,663 -0.02(-2.39%)
Jan 27, 2022 0.7864 0.7983 0.7210 0.7210 541,199 -0.06(-7.66%)
Jan 26, 2022 0.8200 0.8200 0.7525 0.7808 337,731 -0.03(-3.60%)
Jan 25, 2022 0.7800 0.8110 0.7702 0.8100 618,006 +0.04(+4.52%)
Jan 24, 2022 0.7800 0.8025 0.7100 0.7750 1,169,518 -0.01(-1.27%)
Jan 21, 2022 0.8357 0.8500 0.7850 0.7850 938,778 -0.05(-6.10%)
Jan 20, 2022 0.8600 0.8700 0.8320 0.8360 821,675 -0.01(-1.65%)
Jan 19, 2022 0.8100 0.8528 0.8099 0.8500 1,361,295 +0.06(+7.19%)
Jan 18, 2022 0.7900 0.8052 0.7790 0.7930 554,084 -0.00(-0.21%)
Jan 14, 2022 0.7947 0 -0.01(-1.10%)
Jan 13, 2022 0.8300 0.8396 0.7824 0.8035 525,298 -0.01(-1.77%)
Jan 12, 2022 0.8181 0.8300 0.8049 0.8180 395,179 -0.00(-0.24%)
Jan 11, 2022 0.7900 0.8200 0.7803 0.8200 231,035 +0.04(+4.81%)
Jan 10, 2022 0.8100 0.8100 0.7702 0.7824 420,763 -0.03(-3.13%)
Jan 07, 2022 0.7900 0.8374 0.7850 0.8077 290,052 +0.02(+2.12%)
Jan 06, 2022 0.7701 0.8101 0.7701 0.7909 685,481 -0.05(-5.85%)
Jan 05, 2022 0.8200 0.8899 0.8200 0.8400 1,364,868 +0.02(+1.94%)
Jan 04, 2022 0.8211 0.8240 0.8026 0.8240 407,582 +0.00(+0.49%)
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.