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

Americas Silver Corp (NY: USAS )

0.3200 +0.0184 (+6.10%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Sep 30, 2020 2.650 2.680 2.570 2.640 611,404 -0.03(-1.12%)
Sep 29, 2020 2.600 2.700 2.600 2.670 496,935 +0.07(+2.69%)
Sep 28, 2020 2.630 2.670 2.560 2.600 440,462 +0.01(+0.39%)
Sep 25, 2020 2.560 2.640 2.540 2.590 444,100 -0.02(-0.77%)
Sep 24, 2020 2.510 2.695 2.500 2.610 967,062 +0.10(+3.98%)
Sep 23, 2020 2.720 2.730 2.500 2.510 1,312,777 -0.27(-9.71%)
Sep 22, 2020 2.940 2.960 2.760 2.780 740,905 -0.14(-4.79%)
Sep 21, 2020 3.000 3.060 2.780 2.920 1,620,448 -0.16(-5.19%)
Sep 18, 2020 3.100 3.108 3.040 3.080 2,480,600 +0.01(+0.33%)
Sep 17, 2020 3.130 3.130 3.050 3.070 1,260,999 -0.06(-1.92%)
Sep 16, 2020 3.130 3.160 3.070 3.130 1,237,608 +0.06(+1.95%)
Sep 15, 2020 3.110 3.110 2.940 3.070 1,097,529 +0.02(+0.66%)
Sep 14, 2020 2.980 3.050 2.950 3.050 1,123,030 +0.13(+4.45%)
Sep 11, 2020 2.870 2.940 2.850 2.920 577,300 +0.01(+0.34%)
Sep 10, 2020 3.020 3.020 2.860 2.910 908,659 -0.06(-2.02%)
Sep 09, 2020 2.850 2.990 2.850 2.970 868,808 +0.17(+6.07%)
Sep 08, 2020 2.800 2.890 2.725 2.800 689,975 -0.11(-3.78%)
Sep 04, 2020 2.800 2.910 2.710 2.910 1,082,200 +0.08(+2.83%)
Sep 03, 2020 2.860 2.950 2.760 2.830 818,697 -0.05(-1.74%)
Sep 02, 2020 2.980 2.980 2.820 2.880 870,731 -0.10(-3.36%)
Sep 01, 2020 3.030 3.070 2.935 2.980 1,002,375 +0.02(+0.68%)
Aug 31, 2020 3.040 3.060 2.931 2.960 1,038,939 -0.04(-1.33%)
Aug 28, 2020 2.940 3.060 2.915 3.000 1,438,700 +0.08(+2.74%)
Aug 27, 2020 2.950 2.960 2.820 2.920 1,052,673 +0.01(+0.34%)
Aug 26, 2020 2.730 2.910 2.710 2.910 1,170,995 +0.19(+6.99%)
Aug 25, 2020 2.720 2.754 2.640 2.720 891,522 -0.03(-1.09%)
Aug 24, 2020 2.770 2.810 2.720 2.750 785,113 +0.00(+0.00%)
Aug 21, 2020 2.810 2.840 2.700 2.750 967,800 -0.11(-3.85%)
Aug 20, 2020 2.870 2.920 2.810 2.860 876,977 +0.00(+0.00%)
Aug 19, 2020 2.930 2.940 2.770 2.860 1,858,525 -0.07(-2.39%)
Aug 18, 2020 3.090 3.090 2.900 2.930 2,025,564 -0.16(-5.18%)
Aug 17, 2020 3.010 3.110 2.960 3.090 3,289,958 -0.05(-1.59%)
Aug 14, 2020 3.180 3.200 3.040 3.140 778,700 -0.04(-1.26%)
Aug 13, 2020 3.160 3.210 3.070 3.180 1,005,292 +0.10(+3.25%)
Aug 12, 2020 3.160 3.210 3.030 3.080 888,125 +0.02(+0.65%)
Aug 11, 2020 3.160 3.240 3.060 3.060 1,879,470 -0.31(-9.20%)
Aug 10, 2020 3.420 3.590 3.370 3.370 1,429,300 +0.02(+0.60%)
Aug 07, 2020 3.480 3.480 3.260 3.350 1,537,500 -0.15(-4.29%)
Aug 06, 2020 3.680 3.680 3.390 3.500 1,931,327 -0.05(-1.41%)
Aug 05, 2020 3.900 3.900 3.490 3.550 3,093,374 -0.15(-4.05%)
Aug 04, 2020 3.580 3.740 3.360 3.700 3,088,764 +0.17(+4.82%)
Aug 03, 2020 3.440 3.550 3.318 3.530 1,630,511 +0.17(+5.06%)
Jul 31, 2020 3.350 3.450 3.270 3.360 1,349,200 +0.13(+4.02%)
Jul 30, 2020 3.300 3.370 3.170 3.230 1,313,888 -0.15(-4.44%)
Jul 29, 2020 3.490 3.490 3.305 3.380 1,739,756 -0.05(-1.46%)
Jul 28, 2020 3.450 3.500 3.360 3.430 1,456,475 -0.07(-2.00%)
Jul 27, 2020 3.700 3.700 3.430 3.500 3,481,828 +0.07(+2.04%)
Jul 24, 2020 3.390 3.490 3.300 3.430 1,989,900 +0.14(+4.26%)
Jul 23, 2020 3.400 3.590 3.290 3.290 2,457,895 -0.18(-5.19%)
Jul 22, 2020 3.680 3.680 3.250 3.470 4,621,152 -0.07(-1.98%)
Jul 21, 2020 3.300 3.590 3.240 3.540 3,651,364 +0.44(+14.19%)
Jul 20, 2020 2.850 3.160 2.810 3.100 2,529,167 +0.36(+13.14%)
Jul 17, 2020 2.540 2.780 2.500 2.740 1,852,800 +0.24(+9.60%)
Jul 16, 2020 2.500 2.560 2.450 2.500 789,122 -0.01(-0.40%)
Jul 15, 2020 2.460 2.510 2.400 2.510 1,000,847 +0.06(+2.45%)
Jul 14, 2020 2.450 2.493 2.390 2.450 1,111,778 -0.01(-0.41%)
Jul 13, 2020 2.550 2.620 2.420 2.460 1,527,468 +0.00(+0.00%)
Jul 10, 2020 2.510 2.550 2.430 2.460 886,600 -0.04(-1.60%)
Jul 09, 2020 2.650 2.700 2.470 2.500 1,799,958 -0.10(-3.85%)
Jul 08, 2020 2.580 2.650 2.530 2.600 1,278,522 +0.07(+2.77%)
Jul 07, 2020 2.600 2.615 2.480 2.530 1,309,287 -0.07(-2.69%)
Jul 06, 2020 2.660 2.660 2.530 2.600 779,436 +0.06(+2.36%)
Jul 02, 2020 2.560 2.650 2.520 2.540 890,600 -0.01(-0.39%)
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.