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

Americas Silver Corp (NY: USAS )

0.3000 -0.0142 (-4.52%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2017 4.030 4.436 4.030 4.362 146,757 +0.36(+9.06%)
Aug 30, 2017 3.850 4.080 3.810 4.000 125,192 +0.13(+3.36%)
Aug 29, 2017 4.050 4.060 3.850 3.870 90,638 -0.04(-1.02%)
Aug 28, 2017 3.660 3.930 3.630 3.910 116,133 +0.30(+8.31%)
Aug 25, 2017 3.560 3.680 3.460 3.610 95,421 +0.24(+7.12%)
Aug 24, 2017 3.300 3.610 3.300 3.370 117,723 +0.07(+2.12%)
Aug 23, 2017 3.270 3.300 3.255 3.300 6,001 -0.00(-0.00%)
Aug 22, 2017 3.290 3.320 3.265 3.300 2,839 +0.00(+0.00%)
Aug 21, 2017 3.250 3.329 3.220 3.300 55,290 +0.08(+2.48%)
Aug 18, 2017 3.300 3.380 3.220 3.220 57,727 -0.05(-1.53%)
Aug 17, 2017 3.370 3.370 3.230 3.270 36,833 -0.04(-1.21%)
Aug 16, 2017 3.110 3.350 3.110 3.310 75,365 +0.22(+7.12%)
Aug 15, 2017 3.000 3.100 3.000 3.090 14,791 +0.02(+0.65%)
Aug 14, 2017 3.160 3.160 2.994 3.070 19,630 -0.14(-4.36%)
Aug 11, 2017 3.090 3.210 2.996 3.210 25,026 +0.20(+6.64%)
Aug 10, 2017 2.930 3.050 2.910 3.010 52,606 +0.10(+3.44%)
Aug 09, 2017 2.960 2.960 2.880 2.910 27,005 +0.00(+0.00%)
Aug 08, 2017 2.950 2.950 2.890 2.910 16,289 -0.07(-2.35%)
Aug 07, 2017 2.900 3.350 2.900 2.980 19,944 -0.02(-0.61%)
Aug 04, 2017 3.080 3.080 2.901 2.998 37,855 -0.06(-2.02%)
Aug 03, 2017 3.075 3.106 3.050 3.060 21,080 -0.04(-1.29%)
Aug 02, 2017 3.100 3.130 3.100 3.100 11,899 -0.02(-0.64%)
Aug 01, 2017 3.145 3.210 3.120 3.120 18,193 -0.09(-2.80%)
Jul 31, 2017 3.300 3.330 3.196 3.210 27,223 -0.13(-3.89%)
Jul 28, 2017 3.325 3.340 3.250 3.340 29,301 +0.04(+1.21%)
Jul 27, 2017 3.280 3.315 3.197 3.300 59,656 +0.01(+0.30%)
Jul 26, 2017 3.190 3.320 3.140 3.290 27,436 +0.10(+3.13%)
Jul 25, 2017 3.264 3.264 3.130 3.190 24,731 -0.03(-0.93%)
Jul 24, 2017 3.250 3.270 3.080 3.220 38,336 -0.02(-0.61%)
Jul 21, 2017 3.300 3.340 3.130 3.240 105,945 -0.03(-0.92%)
Jul 20, 2017 3.320 3.090 3.270 80,475 +0.06(+1.87%)
Jul 19, 2017 3.110 3.210 3.093 3.210 67,399 +0.06(+1.90%)
Jul 18, 2017 3.090 3.150 3.070 3.150 75,279 +0.08(+2.64%)
Jul 17, 2017 2.990 3.069 2.955 3.069 34,406 +0.08(+2.64%)
Jul 14, 2017 2.830 3.010 2.830 2.990 33,078 +0.16(+5.65%)
Jul 13, 2017 2.790 2.860 2.766 2.830 15,417 +0.04(+1.43%)
Jul 12, 2017 2.710 2.877 2.640 2.790 21,883 +0.15(+5.68%)
Jul 11, 2017 2.650 2.700 2.630 2.640 37,352 +0.02(+0.76%)
Jul 10, 2017 2.590 2.680 2.560 2.620 19,972 +0.02(+0.77%)
Jul 07, 2017 2.760 2.760 2.500 2.600 45,163 -0.19(-6.81%)
Jul 06, 2017 2.750 2.820 2.700 2.790 12,467 +0.04(+1.45%)
Jul 05, 2017 2.800 2.800 2.740 2.750 31,539 -0.05(-1.79%)
Jul 03, 2017 2.780 2.940 2.780 2.800 7,715 -0.04(-1.41%)
Jun 30, 2017 2.840 2.870 2.750 2.840 56,254 +0.01(+0.35%)
Jun 29, 2017 2.900 2.915 2.830 2.830 36,044 -0.06(-2.08%)
Jun 28, 2017 2.850 2.910 2.850 2.890 10,136 +0.04(+1.40%)
Jun 27, 2017 2.940 2.940 2.850 2.850 18,190 -0.06(-2.06%)
Jun 26, 2017 2.900 2.970 2.900 2.910 8,156 +0.01(+0.34%)
Jun 23, 2017 2.840 2.910 2.830 2.900 4,681 +0.10(+3.57%)
Jun 22, 2017 2.976 2.976 2.800 2.800 6,747 -0.06(-2.10%)
Jun 21, 2017 2.760 2.910 2.760 2.860 50,843 +0.06(+2.14%)
Jun 20, 2017 2.880 2.910 2.800 2.800 25,426 -0.05(-1.75%)
Jun 19, 2017 2.950 3.100 2.850 2.850 41,795 -0.11(-3.68%)
Jun 16, 2017 2.970 3.090 2.906 2.959 46,578 +0.02(+0.65%)
Jun 15, 2017 2.880 2.970 2.880 2.940 15,054 +0.04(+1.38%)
Jun 14, 2017 2.964 2.970 2.890 2.900 19,405 -0.05(-1.69%)
Jun 13, 2017 2.980 2.980 2.940 2.950 6,526 +0.06(+2.08%)
Jun 12, 2017 2.900 2.948 2.850 2.890 19,808 +0.04(+1.40%)
Jun 09, 2017 2.860 2.890 2.850 2.850 6,756 +0.00(+0.00%)
Jun 08, 2017 2.900 2.910 2.820 2.850 16,130 -0.05(-1.72%)
Jun 07, 2017 2.980 2.980 2.880 2.900 19,073 -0.09(-3.01%)
Jun 06, 2017 2.865 2.990 2.865 2.990 46,177 +0.15(+5.28%)
Jun 05, 2017 2.900 2.940 2.840 2.840 6,448 -0.08(-2.74%)
Jun 02, 2017 2.890 2.935 2.850 2.920 18,988 +0.03(+1.04%)
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.