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 (%)
Jun 30, 2022 0.6690 0.6890 0.6611 0.6884 356,185 -0.00(-0.61%)
Jun 29, 2022 0.7000 0.7073 0.6722 0.6926 160,435 -0.00(-0.01%)
Jun 28, 2022 0.6800 0.7100 0.6800 0.6927 171,968 +0.01(+1.39%)
Jun 27, 2022 0.7165 0.7165 0.6710 0.6832 238,562 -0.02(-2.40%)
Jun 24, 2022 0.6900 0.7000 0.6800 0.7000 185,281 +0.02(+2.94%)
Jun 23, 2022 0.7100 0.7300 0.6676 0.6800 460,357 -0.04(-5.27%)
Jun 22, 2022 0.7398 0.7447 0.7139 0.7178 220,378 -0.03(-4.29%)
Jun 21, 2022 0.7300 0.7550 0.7151 0.7500 563,327 +0.07(+9.55%)
Jun 17, 2022 0.7200 0.7679 0.6846 0.6846 1,449,070 -0.04(-4.92%)
Jun 16, 2022 0.7400 0.7485 0.7000 0.7200 275,554 -0.01(-1.18%)
Jun 15, 2022 0.6900 0.7484 0.6850 0.7286 820,308 +0.02(+2.62%)
Jun 14, 2022 0.6900 0.7100 0.6839 0.7100 318,741 +0.01(+1.59%)
Jun 13, 2022 0.7200 0.7280 0.6800 0.6989 418,244 -0.03(-4.26%)
Jun 10, 2022 0.7097 0.7397 0.6860 0.7300 360,473 +0.04(+5.64%)
Jun 09, 2022 0.7300 0.7291 0.6908 0.6910 317,525 -0.04(-5.34%)
Jun 08, 2022 0.7400 0.7400 0.7120 0.7300 339,422 +0.01(+1.05%)
Jun 07, 2022 0.7600 0.7600 0.7210 0.7224 285,934 -0.06(-7.38%)
Jun 06, 2022 0.7950 0.7950 0.7230 0.7800 195,834 +0.03(+3.49%)
Jun 03, 2022 0.8000 0.8000 0.7445 0.7537 328,569 -0.04(-5.19%)
Jun 02, 2022 0.7500 0.7994 0.7400 0.7950 623,996 +0.06(+7.86%)
Jun 01, 2022 0.7375 0.7585 0.7200 0.7371 231,171 -0.00(-0.51%)
May 31, 2022 0.7448 0.7536 0.7268 0.7409 222,839 -0.00(-0.07%)
May 27, 2022 0.7400 0.7600 0.7277 0.7414 272,980 +0.02(+2.66%)
May 26, 2022 0.7128 0.7400 0.7128 0.7222 242,660 -0.01(-1.71%)
May 25, 2022 0.7300 0.7400 0.7065 0.7348 248,715 -0.01(-0.70%)
May 24, 2022 0.7500 0.7500 0.7200 0.7400 373,164 +0.02(+2.78%)
May 23, 2022 0.7230 0.7430 0.7100 0.7200 223,227 +0.00(+0.00%)
May 20, 2022 0.7400 0.7402 0.6985 0.7200 385,724 -0.01(-1.37%)
May 19, 2022 0.6810 0.7398 0.6810 0.7300 513,074 +0.06(+8.31%)
May 18, 2022 0.7300 0.7300 0.6740 0.6740 400,993 -0.06(-8.12%)
May 17, 2022 0.7300 0.7423 0.7001 0.7336 241,907 +0.03(+4.06%)
May 16, 2022 0.7350 0.7423 0.6950 0.7050 339,111 -0.03(-3.60%)
May 13, 2022 0.7149 0.7548 0.6585 0.7313 492,302 +0.05(+6.85%)
May 12, 2022 0.7026 0.7300 0.6500 0.6844 861,967 -0.04(-4.94%)
May 11, 2022 0.7500 0.8181 0.7149 0.7200 962,884 +0.00(+0.00%)
May 10, 2022 0.7400 0.7600 0.7041 0.7200 602,939 -0.01(-1.37%)
May 09, 2022 0.8100 0.8100 0.7226 0.7300 962,847 -0.07(-9.12%)
May 06, 2022 0.8001 0.8260 0.7850 0.8033 290,040 -0.00(-0.33%)
May 05, 2022 0.8600 0.8755 0.8000 0.8060 551,580 -0.05(-6.28%)
May 04, 2022 0.8512 0.8600 0.8100 0.8600 419,934 +0.01(+1.57%)
May 03, 2022 0.8600 0.8635 0.8395 0.8467 344,714 -0.00(-0.39%)
May 02, 2022 0.9100 0.9100 0.8300 0.8500 384,901 -0.06(-6.59%)
Apr 29, 2022 0.9087 0.9300 0.8822 0.9100 440,675 +0.00(+0.11%)
Apr 28, 2022 0.8500 0.9120 0.8400 0.9090 343,536 +0.06(+6.94%)
Apr 27, 2022 0.9000 0.9081 0.8418 0.8500 637,166 -0.03(-3.70%)
Apr 26, 2022 0.9400 0.9409 0.8700 0.8827 382,724 -0.06(-6.10%)
Apr 25, 2022 0.9200 0.9400 0.8801 0.9400 677,753 +0.00(+0.52%)
Apr 22, 2022 1.020 1.020 0.9210 0.9351 1,109,174 -0.10(-10.09%)
Apr 21, 2022 1.050 1.067 1.000 1.040 806,873 -0.02(-1.89%)
Apr 20, 2022 1.060 1.080 1.034 1.060 443,486 -0.02(-1.85%)
Apr 19, 2022 1.090 1.140 1.050 1.080 920,386 +0.01(+0.93%)
Apr 18, 2022 1.060 1.089 1.050 1.070 479,320 +0.01(+0.94%)
Apr 14, 2022 1.060 1.070 1.030 1.060 589,949 +0.01(+0.95%)
Apr 13, 2022 1.040 1.080 1.040 1.050 698,658 -0.01(-0.94%)
Apr 12, 2022 1.070 1.090 1.030 1.060 699,132 -0.03(-2.75%)
Apr 11, 2022 1.100 1.110 1.060 1.090 393,614 +0.00(+0.00%)
Apr 08, 2022 1.060 1.090 1.050 1.090 449,040 +0.04(+3.81%)
Apr 07, 2022 1.070 1.070 1.030 1.050 362,030 -0.01(-0.94%)
Apr 06, 2022 1.060 1.070 1.030 1.060 367,593 +0.01(+0.95%)
Apr 05, 2022 1.070 1.120 1.020 1.050 790,753 -0.02(-1.87%)
Apr 04, 2022 1.120 1.140 1.050 1.070 853,674 -0.06(-5.31%)
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.