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 (%)
Sep 30, 2022 0.4033 0.4327 0.4000 0.4101 169,929 +0.00(+0.02%)
Sep 29, 2022 0.4000 0.4400 0.3915 0.4100 239,131 +0.03(+6.83%)
Sep 28, 2022 0.3980 0.4750 0.3710 0.3838 428,282 +0.01(+3.73%)
Sep 27, 2022 0.3983 0.4078 0.3700 0.3700 322,964 -0.02(-4.64%)
Sep 26, 2022 0.3900 0.4000 0.3800 0.3880 355,077 -0.01(-1.77%)
Sep 23, 2022 0.4300 0.4346 0.3823 0.3950 541,259 -0.03(-6.99%)
Sep 22, 2022 0.4475 0.4475 0.4150 0.4247 401,503 -0.02(-5.33%)
Sep 21, 2022 0.4400 0.4486 0.4157 0.4486 415,303 +0.02(+4.64%)
Sep 20, 2022 0.4400 0.4400 0.4200 0.4287 283,592 -0.00(-0.60%)
Sep 19, 2022 0.4400 0.4635 0.4150 0.4313 796,237 -0.04(-8.23%)
Sep 16, 2022 0.4550 0.4750 0.4224 0.4700 1,615,429 +0.01(+2.17%)
Sep 15, 2022 0.5000 0.5000 0.4600 0.4600 350,107 -0.03(-6.12%)
Sep 14, 2022 0.5026 0.5400 0.4702 0.4900 405,817 +0.00(+0.41%)
Sep 13, 2022 0.5380 0.5380 0.4841 0.4880 443,045 -0.03(-6.15%)
Sep 12, 2022 0.4991 0.5572 0.4930 0.5200 1,193,845 +0.05(+11.80%)
Sep 09, 2022 0.4974 0.4998 0.4651 0.4651 236,797 -0.03(-6.34%)
Sep 08, 2022 0.5000 0.5051 0.4691 0.4966 233,723 +0.00(+0.32%)
Sep 07, 2022 0.4500 0.4960 0.4500 0.4950 224,016 +0.03(+6.66%)
Sep 06, 2022 0.4500 0.4649 0.4440 0.4641 227,787 +0.02(+5.45%)
Sep 02, 2022 0.4500 0.4700 0.4401 0.4401 456,915 -0.03(-5.40%)
Sep 01, 2022 0.4600 0.4700 0.4500 0.4652 348,832 +0.01(+1.13%)
Aug 31, 2022 0.4700 0.4898 0.4600 0.4600 292,776 -0.01(-3.16%)
Aug 30, 2022 0.4850 0.4939 0.4707 0.4750 204,192 -0.01(-1.86%)
Aug 29, 2022 0.4800 0.4998 0.4800 0.4840 188,720 -0.00(-0.45%)
Aug 26, 2022 0.4974 0.5100 0.4800 0.4862 186,247 -0.02(-3.34%)
Aug 25, 2022 0.5000 0.5099 0.4926 0.5030 242,758 +0.01(+2.65%)
Aug 24, 2022 0.4900 0.4910 0.4707 0.4900 234,446 +0.02(+4.26%)
Aug 23, 2022 0.4531 0.4800 0.4510 0.4700 267,647 +0.02(+4.21%)
Aug 22, 2022 0.4700 0.4700 0.4440 0.4510 379,995 -0.01(-1.25%)
Aug 19, 2022 0.4899 0.4899 0.4475 0.4567 622,531 -0.01(-2.99%)
Aug 18, 2022 0.4949 0.5000 0.4621 0.4708 512,565 -0.01(-3.01%)
Aug 17, 2022 0.5130 0.5330 0.4800 0.4854 828,027 -0.04(-7.72%)
Aug 16, 2022 0.5200 0.5400 0.5103 0.5260 217,576 -0.01(-2.59%)
Aug 15, 2022 0.5200 0.5499 0.5100 0.5400 277,524 +0.02(+3.45%)
Aug 12, 2022 0.5319 0.5398 0.5200 0.5220 382,283 -0.01(-1.51%)
Aug 11, 2022 0.5500 0.5550 0.5300 0.5300 255,347 -0.02(-3.64%)
Aug 10, 2022 0.5500 0.5649 0.5380 0.5500 237,131 +0.02(+2.80%)
Aug 09, 2022 0.5781 0.5781 0.5350 0.5350 398,364 -0.04(-6.92%)
Aug 08, 2022 0.5850 0.5850 0.5669 0.5748 223,170 +0.01(+1.20%)
Aug 05, 2022 0.5800 0.5850 0.5541 0.5680 374,813 -0.02(-3.17%)
Aug 04, 2022 0.5500 0.6165 0.5500 0.5866 479,310 +0.04(+6.65%)
Aug 03, 2022 0.5744 0.5899 0.5500 0.5500 363,877 -0.01(-1.96%)
Aug 02, 2022 0.6181 0.6181 0.5610 0.5610 298,197 -0.03(-4.43%)
Aug 01, 2022 0.6000 0.6297 0.5870 0.5870 620,570 +0.01(+2.09%)
Jul 29, 2022 0.5910 0.6000 0.5701 0.5750 587,922 -0.01(-2.51%)
Jul 28, 2022 0.5686 0.6022 0.5370 0.5898 1,138,041 +0.06(+11.30%)
Jul 27, 2022 0.4849 0.5300 0.4600 0.5299 613,943 +0.05(+9.28%)
Jul 26, 2022 0.4695 0.4851 0.4650 0.4849 467,624 +0.02(+5.41%)
Jul 25, 2022 0.5000 0.5048 0.4510 0.4600 622,274 -0.02(-4.43%)
Jul 22, 2022 0.5000 0.5074 0.4750 0.4813 711,226 -0.01(-2.55%)
Jul 21, 2022 0.5300 0.5300 0.4870 0.4939 1,051,308 -0.03(-5.00%)
Jul 20, 2022 0.5574 0.5574 0.5100 0.5199 423,474 -0.01(-2.37%)
Jul 19, 2022 0.5440 0.5500 0.5300 0.5325 271,348 -0.00(-0.32%)
Jul 18, 2022 0.5650 0.5650 0.5260 0.5342 363,883 -0.00(-0.87%)
Jul 15, 2022 0.5699 0.5699 0.5270 0.5389 211,463 -0.00(-0.70%)
Jul 14, 2022 0.6000 0.6000 0.5200 0.5427 722,550 -0.05(-8.37%)
Jul 13, 2022 0.6229 0.6279 0.5800 0.5923 1,084,194 -0.02(-3.69%)
Jul 12, 2022 0.6260 0.6419 0.6000 0.6150 329,862 -0.02(-2.55%)
Jul 11, 2022 0.6138 0.6499 0.6138 0.6311 273,380 -0.02(-2.55%)
Jul 08, 2022 0.6700 0.6749 0.6400 0.6476 148,935 -0.02(-3.34%)
Jul 07, 2022 0.6400 0.6700 0.6369 0.6700 214,427 +0.05(+8.06%)
Jul 06, 2022 0.6679 0.6679 0.6140 0.6200 360,730 -0.05(-6.78%)
Jul 05, 2022 0.6608 0.6716 0.6500 0.6651 238,800 +0.00(+0.05%)
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.