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 (%)
Nov 30, 2022 0.5000 0.5136 0.4500 0.4700 517,298 -0.01(-2.19%)
Nov 29, 2022 0.4891 0.4891 0.4700 0.4805 194,425 +0.00(+0.63%)
Nov 28, 2022 0.5090 0.5090 0.4750 0.4775 148,666 -0.03(-5.45%)
Nov 25, 2022 0.4710 0.5050 0.4700 0.5050 153,254 +0.01(+2.54%)
Nov 23, 2022 0.4885 0.4984 0.4800 0.4925 171,175 +0.01(+2.60%)
Nov 22, 2022 0.4700 0.4948 0.4665 0.4800 156,167 +0.02(+4.35%)
Nov 21, 2022 0.5069 0.5069 0.4600 0.4600 180,621 -0.02(-5.02%)
Nov 18, 2022 0.4800 0.4951 0.4800 0.4843 148,907 -0.00(-0.14%)
Nov 17, 2022 0.5100 0.5100 0.4850 0.4850 194,653 -0.02(-3.73%)
Nov 16, 2022 0.5100 0.5225 0.5000 0.5038 167,214 -0.02(-3.49%)
Nov 15, 2022 0.5331 0.5340 0.5091 0.5220 167,012 -0.01(-1.23%)
Nov 14, 2022 0.4951 0.5340 0.4951 0.5285 356,391 +0.01(+1.63%)
Nov 11, 2022 0.5400 0.5600 0.5100 0.5200 519,431 -0.04(-6.56%)
Nov 10, 2022 0.5600 0.5600 0.5430 0.5565 320,301 +0.02(+4.31%)
Nov 09, 2022 0.5500 0.5507 0.5232 0.5335 323,525 -0.00(-0.26%)
Nov 08, 2022 0.5000 0.5590 0.4952 0.5349 593,196 +0.03(+6.98%)
Nov 07, 2022 0.4930 0.5000 0.4800 0.5000 243,858 +0.01(+1.42%)
Nov 04, 2022 0.4800 0.4960 0.4500 0.4930 303,132 +0.04(+8.81%)
Nov 03, 2022 0.4500 0.4589 0.4401 0.4531 461,767 +0.00(+0.47%)
Nov 02, 2022 0.4622 0.4852 0.4510 0.4510 126,411 -0.02(-3.84%)
Nov 01, 2022 0.4730 0.4871 0.4600 0.4690 215,418 -0.01(-2.29%)
Oct 31, 2022 0.4700 0.4800 0.4529 0.4800 230,493 +0.01(+1.05%)
Oct 28, 2022 0.4900 0.4900 0.4700 0.4750 156,359 -0.02(-3.87%)
Oct 27, 2022 0.5000 0.5097 0.4785 0.4941 166,309 -0.01(-1.87%)
Oct 26, 2022 0.5000 0.5200 0.4900 0.5035 597,530 +0.01(+2.76%)
Oct 25, 2022 0.4500 0.4937 0.4540 0.4900 373,254 +0.02(+4.26%)
Oct 24, 2022 0.4627 0.4785 0.4567 0.4700 373,862 +0.00(+0.00%)
Oct 21, 2022 0.4590 0.4766 0.4423 0.4700 360,677 +0.03(+5.67%)
Oct 20, 2022 0.4500 0.4558 0.4362 0.4448 175,747 +0.01(+2.18%)
Oct 19, 2022 0.4500 0.4600 0.4262 0.4353 292,881 -0.02(-5.37%)
Oct 18, 2022 0.4600 0.4732 0.4481 0.4600 94,043 -0.00(-0.22%)
Oct 17, 2022 0.4400 0.4682 0.4400 0.4610 94,215 +0.03(+7.21%)
Oct 14, 2022 0.4418 0.4630 0.4300 0.4300 157,188 -0.02(-4.68%)
Oct 13, 2022 0.4541 0.4603 0.4300 0.4511 182,796 -0.01(-2.95%)
Oct 12, 2022 0.4417 0.4654 0.4300 0.4648 191,053 +0.02(+5.59%)
Oct 11, 2022 0.4601 0.4603 0.4400 0.4402 297,584 -0.02(-4.33%)
Oct 10, 2022 0.4625 0.4799 0.4601 0.4601 83,239 +0.00(+0.02%)
Oct 07, 2022 0.4875 0.4875 0.4511 0.4600 154,788 -0.03(-5.17%)
Oct 06, 2022 0.4700 0.4895 0.4613 0.4851 303,723 +0.02(+5.16%)
Oct 05, 2022 0.4800 0.4800 0.4452 0.4613 672,558 -0.02(-4.89%)
Oct 04, 2022 0.4900 0.5000 0.4725 0.4850 398,818 -0.00(-0.35%)
Oct 03, 2022 0.4306 0.5073 0.4306 0.4867 1,415,375 +0.08(+18.68%)
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%)
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.