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 (%)
Mar 31, 2021 2.220 2.280 2.180 2.250 748,178 +0.08(+3.69%)
Mar 30, 2021 2.050 2.170 2.050 2.170 813,602 +0.06(+2.84%)
Mar 29, 2021 2.160 2.160 2.020 2.110 1,359,060 +0.01(+0.48%)
Mar 26, 2021 2.160 2.170 2.030 2.100 1,927,100 -0.05(-2.33%)
Mar 25, 2021 2.260 2.260 2.120 2.150 1,941,951 -0.12(-5.29%)
Mar 24, 2021 2.370 2.375 2.220 2.270 1,062,765 -0.05(-2.16%)
Mar 23, 2021 2.450 2.460 2.310 2.320 1,452,964 -0.14(-5.69%)
Mar 22, 2021 2.520 2.650 2.460 2.460 1,058,088 -0.11(-4.28%)
Mar 19, 2021 2.570 2.650 2.460 2.570 2,917,800 +0.03(+1.18%)
Mar 18, 2021 2.600 2.635 2.540 2.540 849,907 -0.13(-4.87%)
Mar 17, 2021 2.560 2.720 2.540 2.670 1,039,616 +0.10(+3.89%)
Mar 16, 2021 2.640 2.670 2.550 2.570 818,530 -0.09(-3.38%)
Mar 15, 2021 2.640 2.720 2.620 2.660 957,430 +0.05(+1.92%)
Mar 12, 2021 2.510 2.630 2.489 2.610 572,800 +0.04(+1.56%)
Mar 11, 2021 2.510 2.590 2.470 2.570 969,010 +0.08(+3.21%)
Mar 10, 2021 2.470 2.530 2.410 2.490 808,935 +0.08(+3.32%)
Mar 09, 2021 2.470 2.480 2.390 2.410 868,757 +0.05(+2.12%)
Mar 08, 2021 2.340 2.400 2.310 2.360 693,402 -0.01(-0.42%)
Mar 05, 2021 2.410 2.440 2.270 2.370 1,173,800 -0.02(-0.84%)
Mar 04, 2021 2.440 2.480 2.300 2.390 1,715,979 -0.05(-2.05%)
Mar 03, 2021 2.530 2.540 2.420 2.440 1,289,656 -0.12(-4.69%)
Mar 02, 2021 2.520 2.600 2.500 2.560 829,285 +0.06(+2.40%)
Mar 01, 2021 2.630 2.630 2.490 2.500 1,351,152 -0.11(-4.21%)
Feb 26, 2021 2.680 2.700 2.510 2.610 2,013,500 -0.15(-5.43%)
Feb 25, 2021 2.900 2.920 2.730 2.760 1,357,522 -0.13(-4.50%)
Feb 24, 2021 2.800 2.920 2.720 2.890 2,042,962 +0.10(+3.58%)
Feb 23, 2021 2.800 2.800 2.620 2.790 1,996,937 +0.05(+1.82%)
Feb 22, 2021 2.620 2.770 2.590 2.740 1,643,785 +0.13(+4.98%)
Feb 19, 2021 2.660 2.661 2.560 2.610 797,400 +0.04(+1.56%)
Feb 18, 2021 2.630 2.670 2.570 2.570 754,669 -0.09(-3.38%)
Feb 17, 2021 2.680 2.680 2.610 2.660 983,625 -0.05(-1.85%)
Feb 16, 2021 2.710 2.770 2.660 2.710 1,150,063 -0.03(-1.09%)
Feb 12, 2021 2.710 2.800 2.670 2.740 1,248,400 +0.03(+1.11%)
Feb 11, 2021 2.710 2.760 2.660 2.710 1,154,937 +0.02(+0.74%)
Feb 10, 2021 2.700 2.720 2.600 2.690 1,266,428 +0.00(+0.00%)
Feb 09, 2021 2.740 2.740 2.650 2.690 1,149,097 -0.05(-1.82%)
Feb 08, 2021 2.720 2.740 2.630 2.740 1,506,592 +0.07(+2.62%)
Feb 05, 2021 2.680 2.700 2.610 2.670 1,299,300 +0.06(+2.30%)
Feb 04, 2021 2.620 2.650 2.520 2.610 1,635,105 -0.09(-3.33%)
Feb 03, 2021 2.750 2.750 2.660 2.700 789,873 -0.04(-1.46%)
Feb 02, 2021 2.860 2.880 2.670 2.740 1,686,145 -0.25(-8.36%)
Feb 01, 2021 3.210 3.210 2.820 2.990 5,228,669 +0.28(+10.33%)
Jan 29, 2021 2.830 2.850 2.640 2.710 1,739,200 +0.06(+2.26%)
Jan 28, 2021 2.670 2.710 2.510 2.650 2,039,236 +0.23(+9.50%)
Jan 27, 2021 2.520 2.560 2.410 2.420 1,464,762 -0.12(-4.72%)
Jan 26, 2021 2.540 2.600 2.500 2.540 868,660 +0.01(+0.40%)
Jan 25, 2021 2.640 2.660 2.500 2.530 1,383,348 -0.08(-3.07%)
Jan 22, 2021 2.600 2.665 2.562 2.610 662,100 -0.07(-2.61%)
Jan 21, 2021 2.770 2.780 2.620 2.680 1,176,060 -0.06(-2.19%)
Jan 20, 2021 2.720 2.780 2.680 2.740 1,442,783 +0.09(+3.40%)
Jan 19, 2021 2.660 2.670 2.600 2.650 823,760 +0.04(+1.53%)
Jan 15, 2021 2.650 2.690 2.560 2.610 2,699,200 -0.22(-7.77%)
Jan 14, 2021 2.820 2.890 2.760 2.830 828,559 +0.03(+1.07%)
Jan 13, 2021 2.860 2.890 2.800 2.800 893,431 -0.08(-2.78%)
Jan 12, 2021 2.940 2.960 2.760 2.880 2,072,999 -0.07(-2.37%)
Jan 11, 2021 3.020 3.050 2.920 2.950 806,470 -0.07(-2.32%)
Jan 08, 2021 3.230 3.270 2.950 3.020 2,377,600 -0.37(-10.91%)
Jan 07, 2021 3.420 3.420 3.300 3.390 975,203 -0.01(-0.29%)
Jan 06, 2021 3.350 3.440 3.290 3.400 1,293,634 +0.00(+0.00%)
Jan 05, 2021 3.430 3.460 3.300 3.400 1,481,205 +0.03(+0.89%)
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.