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

Americas Silver Corp (TSX: USA )

0.3700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 31, 2020 3.980 3.980 3.830 3.890 497,412 -0.05(-1.27%)
Aug 28, 2020 3.860 4.000 3.820 3.940 1,004,200 +0.13(+3.41%)
Aug 27, 2020 3.840 3.860 3.710 3.810 533,167 +0.03(+0.79%)
Aug 26, 2020 3.590 3.830 3.570 3.780 662,104 +0.19(+5.29%)
Aug 25, 2020 3.630 3.650 3.500 3.590 499,529 -0.03(-0.83%)
Aug 24, 2020 3.680 3.710 3.600 3.620 379,403 +0.00(+0.00%)
Aug 21, 2020 3.760 3.760 3.590 3.620 512,816 -0.19(-4.99%)
Aug 20, 2020 3.820 3.860 3.720 3.810 715,998 +0.01(+0.26%)
Aug 19, 2020 3.860 3.860 3.660 3.800 1,136,778 -0.07(-1.81%)
Aug 18, 2020 4.040 4.060 3.830 3.870 1,370,900 -0.20(-4.91%)
Aug 17, 2020 3.980 4.100 3.910 4.070 1,462,358 -0.06(-1.45%)
Aug 14, 2020 4.200 4.210 4.030 4.130 486,150 -0.06(-1.43%)
Aug 13, 2020 4.150 4.230 4.050 4.190 457,918 +0.07(+1.70%)
Aug 12, 2020 4.200 4.270 4.020 4.120 338,219 +0.01(+0.24%)
Aug 11, 2020 4.310 4.310 4.060 4.110 697,562 -0.39(-8.67%)
Aug 10, 2020 4.560 4.780 4.500 4.500 849,713 +0.00(+0.00%)
Aug 07, 2020 4.620 4.640 4.370 4.500 668,920 -0.16(-3.43%)
Aug 06, 2020 4.840 4.910 4.520 4.660 782,852 -0.04(-0.85%)
Aug 05, 2020 5.000 5.120 4.650 4.700 1,856,143 -0.25(-5.05%)
Aug 04, 2020 4.670 4.970 4.510 4.950 1,241,492 +0.46(+10.24%)
Jul 31, 2020 4.490 4.490 4.490 0 +0.14(+3.22%)
Jul 30, 2020 4.420 4.510 4.280 4.350 649,414 -0.20(-4.40%)
Jul 29, 2020 4.620 4.630 4.410 4.550 750,598 -0.05(-1.09%)
Jul 28, 2020 4.620 4.660 4.510 4.600 567,375 -0.08(-1.71%)
Jul 27, 2020 4.890 4.930 4.590 4.680 1,130,838 +0.11(+2.41%)
Jul 24, 2020 4.470 4.660 4.440 4.570 1,381,535 +0.15(+3.39%)
Jul 23, 2020 4.580 4.780 4.410 4.420 2,417,135 -0.23(-4.95%)
Jul 22, 2020 4.890 4.940 4.380 4.650 2,486,844 -0.12(-2.52%)
Jul 21, 2020 4.550 4.820 4.370 4.770 2,334,800 +0.61(+14.66%)
Jul 20, 2020 3.860 4.280 3.820 4.160 1,274,448 +0.47(+12.74%)
Jul 17, 2020 3.420 3.770 3.390 3.690 1,237,612 +0.34(+10.15%)
Jul 16, 2020 3.360 3.450 3.320 3.350 270,342 -0.01(-0.30%)
Jul 15, 2020 3.350 3.380 3.250 3.360 558,866 +0.03(+0.90%)
Jul 14, 2020 3.350 3.390 3.260 3.330 475,716 +0.02(+0.60%)
Jul 13, 2020 3.420 3.550 3.310 3.310 977,034 +0.00(+0.00%)
Jul 10, 2020 3.490 3.490 3.300 3.310 655,888 -0.04(-1.19%)
Jul 09, 2020 3.560 3.650 3.350 3.350 1,066,904 -0.16(-4.56%)
Jul 08, 2020 3.510 3.580 3.420 3.510 1,357,881 +0.06(+1.74%)
Jul 07, 2020 3.510 3.550 3.370 3.450 917,050 -0.08(-2.27%)
Jul 06, 2020 3.500 3.600 3.440 3.530 455,300 +0.12(+3.52%)
Jul 03, 2020 3.460 3.470 3.400 3.410 113,121 -0.05(-1.45%)
Jul 02, 2020 3.510 3.610 3.420 3.460 472,809 -0.08(-2.26%)
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%)
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.