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

Americas Silver Corp (TSX: USA )

0.4700 UNCHANGED
Streaming Delayed Price Updated: 3:50 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 (%)
Jun 30, 2020 3.540 3.540 3.540 0 +0.16(+4.73%)
Jun 29, 2020 3.350 3.390 3.290 3.380 374,187 +0.00(+0.00%)
Jun 26, 2020 3.360 3.390 3.250 3.380 355,811 +0.01(+0.30%)
Jun 25, 2020 3.350 3.390 3.280 3.370 385,214 +0.02(+0.60%)
Jun 24, 2020 3.370 3.400 3.220 3.350 454,415 -0.05(-1.47%)
Jun 23, 2020 3.370 3.450 3.310 3.400 538,274 +0.13(+3.98%)
Jun 22, 2020 3.290 3.420 3.250 3.270 537,247 +0.09(+2.83%)
Jun 19, 2020 3.260 3.390 3.180 3.180 762,585 +0.00(+0.00%)
Jun 18, 2020 3.160 3.200 3.110 3.180 335,167 +0.06(+1.92%)
Jun 17, 2020 3.150 3.210 3.110 3.120 356,141 +0.04(+1.30%)
Jun 16, 2020 3.200 3.200 3.080 3.080 333,311 -0.04(-1.28%)
Jun 15, 2020 3.050 3.210 2.830 3.120 773,022 +0.02(+0.65%)
Jun 12, 2020 3.150 3.260 3.060 3.100 619,485 -0.01(-0.32%)
Jun 11, 2020 3.340 3.380 3.060 3.110 777,939 -0.26(-7.72%)
Jun 10, 2020 3.350 3.380 3.120 3.370 742,884 +0.08(+2.43%)
Jun 09, 2020 3.350 3.400 3.250 3.290 550,139 -0.06(-1.79%)
Jun 08, 2020 3.300 3.350 3.220 3.350 284,135 +0.10(+3.08%)
Jun 05, 2020 3.290 3.300 3.130 3.250 888,514 -0.15(-4.41%)
Jun 04, 2020 3.430 3.510 3.270 3.400 650,644 +0.03(+0.89%)
Jun 03, 2020 3.380 3.420 3.200 3.370 799,499 -0.08(-2.32%)
Jun 02, 2020 3.660 3.730 3.390 3.450 1,010,695 -0.22(-5.99%)
Jun 01, 2020 3.460 3.720 3.430 3.670 925,149 +0.27(+7.94%)
May 29, 2020 3.530 3.540 3.380 3.400 814,374 -0.04(-1.16%)
May 28, 2020 3.530 3.620 3.310 3.440 722,839 +0.01(+0.29%)
May 27, 2020 3.190 3.470 3.130 3.430 960,966 +0.15(+4.57%)
May 26, 2020 3.550 3.590 3.240 3.280 708,254 -0.22(-6.29%)
May 25, 2020 3.520 3.550 3.370 3.500 311,937 -0.06(-1.69%)
May 22, 2020 3.680 3.850 3.550 3.560 850,623 -0.12(-3.26%)
May 21, 2020 3.790 3.810 3.500 3.680 766,327 -0.14(-3.66%)
May 20, 2020 3.970 3.970 3.740 3.820 915,329 -0.16(-4.02%)
May 19, 2020 3.700 4.000 3.580 3.980 1,574,286 +0.61(+18.10%)
May 15, 2020 3.370 3.370 3.370 0 +0.36(+11.96%)
May 14, 2020 2.930 3.100 2.900 3.010 1,429,875 +0.06(+2.03%)
May 13, 2020 3.100 3.190 2.890 2.950 838,212 -0.11(-3.59%)
May 12, 2020 3.240 3.240 3.040 3.060 792,236 -0.02(-0.65%)
May 11, 2020 3.310 3.350 3.070 3.080 534,422 -0.20(-6.10%)
May 08, 2020 3.320 3.430 3.210 3.280 493,061 -0.02(-0.61%)
May 07, 2020 3.070 3.350 3.040 3.300 969,880 +0.26(+8.55%)
May 06, 2020 2.950 3.050 2.900 3.040 637,103 +0.04(+1.33%)
May 05, 2020 2.850 3.080 2.850 3.000 1,500,133 +0.10(+3.45%)
May 04, 2020 3.130 3.130 2.880 2.900 1,082,758 -0.23(-7.35%)
May 01, 2020 2.880 3.140 2.880 3.130 941,070 +0.14(+4.68%)
Apr 30, 2020 3.110 3.130 2.930 2.990 434,770 -0.14(-4.47%)
Apr 29, 2020 2.950 3.160 2.910 3.130 666,602 +0.24(+8.30%)
Apr 28, 2020 2.910 2.950 2.780 2.890 563,969 -0.01(-0.34%)
Apr 27, 2020 3.080 3.080 2.870 2.900 355,909 -0.09(-3.01%)
Apr 24, 2020 3.100 3.150 2.910 2.990 414,464 +0.00(+0.00%)
Apr 23, 2020 3.020 3.220 2.920 2.990 668,656 +0.03(+1.01%)
Apr 22, 2020 2.850 3.030 2.810 2.960 452,218 +0.20(+7.25%)
Apr 21, 2020 2.680 2.770 2.620 2.760 318,236 -0.05(-1.78%)
Apr 20, 2020 2.820 2.900 2.730 2.810 441,127 -0.04(-1.40%)
Apr 17, 2020 2.850 2.940 2.770 2.850 242,016 -0.04(-1.38%)
Apr 16, 2020 3.020 3.100 2.820 2.890 527,184 -0.03(-1.03%)
Apr 15, 2020 2.880 3.030 2.740 2.920 473,100 -0.03(-1.02%)
Apr 14, 2020 2.700 3.060 2.650 2.950 1,206,225 +0.37(+14.34%)
Apr 13, 2020 2.480 2.590 2.290 2.580 732,983 +0.12(+4.88%)
Apr 09, 2020 2.460 2.460 2.460 0 +0.18(+7.89%)
Apr 08, 2020 2.300 2.360 2.260 2.280 131,579 +0.00(+0.00%)
Apr 07, 2020 2.370 2.440 2.240 2.280 303,256 -0.02(-0.87%)
Apr 06, 2020 2.160 2.350 2.160 2.300 343,079 +0.20(+9.52%)
Apr 03, 2020 2.120 2.180 2.060 2.100 109,518 -0.06(-2.78%)
Apr 02, 2020 2.200 2.260 2.090 2.160 285,619 +0.04(+1.89%)
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.