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

Americas Silver Corp (NY: USAS )

0.3016 -0.0115 (-3.67%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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, 2023 0.4957 0.5000 0.4650 0.4800 716,234 -0.02(-4.00%)
Mar 30, 2023 0.4498 0.5000 0.4321 0.5000 646,178 +0.07(+15.85%)
Mar 29, 2023 0.4700 0.4690 0.4300 0.4316 492,874 -0.02(-5.14%)
Mar 28, 2023 0.4400 0.4550 0.4348 0.4550 433,079 +0.01(+2.48%)
Mar 27, 2023 0.4329 0.4468 0.4300 0.4440 214,216 +0.01(+3.26%)
Mar 24, 2023 0.4500 0.4549 0.4200 0.4300 284,070 -0.02(-4.44%)
Mar 23, 2023 0.4400 0.4579 0.4300 0.4500 257,690 +0.02(+4.17%)
Mar 22, 2023 0.4500 0.4500 0.4260 0.4320 794,706 -0.00(-0.12%)
Mar 21, 2023 0.4400 0.4450 0.4210 0.4325 261,801 +0.00(+0.58%)
Mar 20, 2023 0.4600 0.4600 0.4201 0.4300 290,157 -0.01(-3.07%)
Mar 17, 2023 0.4337 0.4521 0.4000 0.4436 2,918,802 +0.00(+0.82%)
Mar 16, 2023 0.4700 0.4700 0.4150 0.4400 695,279 -0.03(-5.42%)
Mar 15, 2023 0.4600 0.4699 0.4500 0.4652 312,404 +0.01(+1.91%)
Mar 14, 2023 0.4816 0.4828 0.4500 0.4565 320,930 -0.02(-4.38%)
Mar 13, 2023 0.4900 0.4900 0.4657 0.4774 551,748 +0.03(+6.11%)
Mar 10, 2023 0.4485 0.4645 0.4417 0.4499 254,728 -0.01(-1.98%)
Mar 09, 2023 0.4500 0.4599 0.4400 0.4590 168,838 +0.03(+6.69%)
Mar 08, 2023 0.4850 0.4850 0.4300 0.4302 451,242 -0.04(-8.47%)
Mar 07, 2023 0.5000 0.5028 0.4700 0.4700 174,060 -0.01(-2.08%)
Mar 06, 2023 0.4900 0.5097 0.4800 0.4800 168,737 -0.01(-2.04%)
Mar 03, 2023 0.5000 0.5100 0.4900 0.4900 261,673 +0.00(+0.00%)
Mar 02, 2023 0.5100 0.5100 0.4756 0.4900 452,455 -0.03(-5.04%)
Mar 01, 2023 0.5064 0.5168 0.4860 0.5160 371,108 +0.02(+3.20%)
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 487,297 +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%)
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.