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

Americas Silver Corp (TSX: USA )

0.4600 -0.0100 (-2.13%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 3, 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 (%)
Aug 30, 2019 4.500 4.500 4.500 0 -0.07(-1.53%)
Aug 29, 2019 4.930 4.950 4.430 4.570 641,362 -0.32(-6.54%)
Aug 28, 2019 4.900 4.940 4.730 4.890 613,214 +0.10(+2.09%)
Aug 27, 2019 4.670 4.850 4.590 4.790 752,142 +0.31(+6.92%)
Aug 26, 2019 4.570 4.750 4.330 4.480 450,114 +0.03(+0.67%)
Aug 23, 2019 4.210 4.600 4.140 4.450 439,732 +0.36(+8.80%)
Aug 22, 2019 4.030 4.230 4.020 4.090 286,169 -0.01(-0.24%)
Aug 21, 2019 4.170 4.310 4.050 4.100 396,955 -0.12(-2.84%)
Aug 20, 2019 4.060 4.220 3.990 4.220 397,543 +0.23(+5.76%)
Aug 19, 2019 3.840 4.240 3.830 3.990 228,519 -0.02(-0.50%)
Aug 16, 2019 4.160 4.280 3.880 4.010 499,864 -0.26(-6.09%)
Aug 15, 2019 4.410 4.410 4.080 4.270 447,100 -0.09(-2.06%)
Aug 14, 2019 4.590 4.650 4.320 4.360 577,224 +0.06(+1.40%)
Aug 13, 2019 4.800 4.840 4.230 4.300 1,166,616 -0.52(-10.79%)
Aug 12, 2019 4.960 5.150 4.670 4.820 749,027 -0.07(-1.43%)
Aug 09, 2019 4.950 5.190 4.840 4.890 946,958 +0.09(+1.87%)
Aug 08, 2019 4.530 4.810 4.450 4.800 1,142,748 +0.32(+7.14%)
Aug 07, 2019 4.390 4.720 4.250 4.480 1,222,574 +0.51(+12.85%)
Aug 06, 2019 3.870 4.080 3.870 3.970 282,954 +0.22(+5.87%)
Aug 02, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 01, 2019 3.550 3.820 3.500 3.750 185,188 +0.15(+4.17%)
Jul 31, 2019 3.800 3.830 3.600 3.600 181,767 -0.15(-4.00%)
Jul 30, 2019 3.600 3.840 3.560 3.750 244,829 +0.16(+4.46%)
Jul 29, 2019 3.710 3.710 3.460 3.590 207,541 -0.11(-2.97%)
Jul 26, 2019 3.810 3.820 3.560 3.700 288,228 +0.00(+0.00%)
Jul 25, 2019 3.870 3.880 3.700 3.700 268,539 -0.10(-2.63%)
Jul 24, 2019 3.850 4.010 3.750 3.800 470,466 +0.07(+1.88%)
Jul 23, 2019 4.070 4.110 3.730 3.730 422,699 -0.29(-7.21%)
Jul 22, 2019 3.950 4.070 3.850 4.020 630,656 +0.27(+7.20%)
Jul 19, 2019 3.850 3.900 3.710 3.750 410,968 +0.06(+1.63%)
Jul 18, 2019 3.550 3.750 3.420 3.690 285,564 +0.23(+6.65%)
Jul 17, 2019 3.410 3.630 3.300 3.460 384,187 +0.21(+6.46%)
Jul 16, 2019 3.100 3.470 3.080 3.250 464,283 +0.11(+3.50%)
Jul 15, 2019 3.220 3.240 3.080 3.140 129,417 +0.06(+1.95%)
Jul 12, 2019 3.000 3.120 3.000 3.080 68,244 +0.04(+1.32%)
Jul 11, 2019 3.100 3.100 3.000 3.040 57,150 -0.02(-0.65%)
Jul 10, 2019 3.000 3.090 2.960 3.060 76,895 +0.13(+4.44%)
Jul 09, 2019 3.060 3.060 2.910 2.930 125,431 -0.12(-3.93%)
Jul 08, 2019 3.100 3.100 3.000 3.050 32,527 -0.05(-1.61%)
Jul 05, 2019 3.130 3.130 3.000 3.100 113,140 -0.12(-3.73%)
Jul 04, 2019 3.080 3.250 3.070 3.220 59,998 +0.17(+5.57%)
Jul 03, 2019 3.150 3.150 3.030 3.050 25,255 -0.04(-1.29%)
Jul 02, 2019 3.090 3.120 2.970 3.090 42,834 +0.05(+1.64%)
Jun 28, 2019 3.040 3.040 3.040 0 -0.03(-0.98%)
Jun 27, 2019 3.070 3.160 2.970 3.070 88,472 -0.03(-0.97%)
Jun 26, 2019 2.840 3.100 2.840 3.100 161,121 +0.17(+5.80%)
Jun 25, 2019 3.020 3.100 2.850 2.930 204,087 -0.06(-2.01%)
Jun 24, 2019 2.920 3.000 2.870 2.990 174,648 +0.10(+3.46%)
Jun 21, 2019 2.750 2.930 2.700 2.890 182,532 +0.20(+7.43%)
Jun 20, 2019 2.600 2.770 2.550 2.690 220,321 +0.21(+8.47%)
Jun 19, 2019 2.570 2.580 2.450 2.480 58,892 -0.06(-2.36%)
Jun 18, 2019 2.570 2.590 2.510 2.540 69,230 +0.01(+0.40%)
Jun 17, 2019 2.480 2.550 2.480 2.530 62,165 +0.02(+0.80%)
Jun 14, 2019 2.580 2.600 2.500 2.510 77,954 +0.00(+0.00%)
Jun 13, 2019 2.490 2.570 2.460 2.510 193,638 +0.02(+0.80%)
Jun 12, 2019 2.570 2.590 2.480 2.490 19,719 -0.07(-2.73%)
Jun 11, 2019 2.550 2.560 2.500 2.560 15,943 +0.02(+0.79%)
Jun 10, 2019 2.520 2.590 2.490 2.540 82,821 -0.01(-0.39%)
Jun 07, 2019 2.590 2.590 2.470 2.550 127,320 +0.03(+1.19%)
Jun 06, 2019 2.570 2.570 2.450 2.520 196,768 -0.03(-1.18%)
Jun 05, 2019 2.640 2.640 2.480 2.550 127,279 +0.08(+3.24%)
Jun 04, 2019 2.520 2.550 2.420 2.470 53,524 -0.05(-1.98%)
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.