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 (%)
May 31, 2018 3.530 3.550 3.470 3.510 9,966 -0.05(-1.41%)
May 30, 2018 3.500 3.590 3.500 3.560 22,642 +0.10(+2.89%)
May 29, 2018 3.570 3.570 3.440 3.460 52,930 -0.10(-2.81%)
May 25, 2018 3.560 3.560 3.560 0 -0.08(-2.20%)
May 24, 2018 3.600 3.690 3.480 3.640 37,607 +0.05(+1.39%)
May 23, 2018 3.610 3.680 3.570 3.590 19,710 -0.09(-2.45%)
May 22, 2018 3.720 3.720 3.600 3.680 69,898 -0.03(-0.81%)
May 21, 2018 3.700 3.720 3.600 3.710 26,548 +0.06(+1.64%)
May 18, 2018 3.500 3.650 3.500 3.650 26,715 +0.16(+4.58%)
May 17, 2018 3.530 3.530 3.470 3.490 96,184 -0.05(-1.41%)
May 16, 2018 3.540 3.550 3.530 3.540 114,973 +0.01(+0.28%)
May 15, 2018 3.650 3.702 3.520 3.530 87,762 -0.22(-5.87%)
May 14, 2018 3.770 3.790 3.620 3.750 62,103 +0.04(+1.08%)
May 11, 2018 3.910 3.910 3.600 3.710 43,654 -0.11(-2.88%)
May 10, 2018 3.620 3.870 3.600 3.820 66,680 +0.27(+7.61%)
May 09, 2018 3.630 3.728 3.510 3.550 30,922 -0.08(-2.20%)
May 08, 2018 3.590 3.680 3.510 3.630 39,901 +0.04(+1.11%)
May 07, 2018 3.700 3.700 3.450 3.590 56,244 -0.02(-0.55%)
May 04, 2018 3.720 3.720 3.560 3.610 79,415 -0.10(-2.63%)
May 03, 2018 3.860 3.860 3.667 3.707 42,622 -0.09(-2.44%)
May 02, 2018 3.800 3.870 3.760 3.800 25,192 +0.00(+0.00%)
May 01, 2018 3.910 3.910 3.750 3.800 46,529 -0.19(-4.76%)
Apr 30, 2018 3.940 3.990 3.780 3.990 68,839 +0.11(+2.84%)
Apr 27, 2018 3.780 3.980 3.780 3.880 38,194 +0.07(+1.84%)
Apr 26, 2018 4.200 4.200 3.750 3.810 76,392 -0.41(-9.72%)
Apr 25, 2018 3.750 4.220 3.750 4.220 26,285 +0.46(+12.23%)
Apr 24, 2018 3.830 3.850 3.760 3.760 56,668 -0.13(-3.34%)
Apr 23, 2018 3.950 4.000 3.810 3.890 58,684 -0.09(-2.26%)
Apr 20, 2018 4.250 4.260 3.980 3.980 72,031 -0.32(-7.44%)
Apr 19, 2018 4.100 4.300 3.976 4.300 65,458 +0.29(+7.23%)
Apr 18, 2018 3.950 4.250 3.900 4.010 110,924 +0.10(+2.56%)
Apr 17, 2018 3.690 3.930 3.670 3.910 32,131 +0.23(+6.25%)
Apr 16, 2018 3.750 3.850 3.580 3.680 22,771 +0.03(+0.82%)
Apr 13, 2018 3.840 3.910 3.650 3.650 43,162 -0.15(-3.95%)
Apr 12, 2018 3.660 3.800 3.660 3.800 89,686 +0.15(+3.97%)
Apr 11, 2018 3.590 3.740 3.578 3.655 36,890 +0.11(+3.25%)
Apr 10, 2018 3.770 3.770 3.540 3.540 50,795 -0.11(-3.01%)
Apr 09, 2018 3.450 3.747 3.340 3.650 49,643 +0.28(+8.31%)
Apr 06, 2018 3.380 3.380 3.310 3.370 12,030 +0.06(+1.91%)
Apr 05, 2018 3.340 3.350 3.300 3.307 22,450 -0.04(-1.29%)
Apr 04, 2018 3.430 3.430 3.280 3.350 38,281 -0.12(-3.46%)
Apr 03, 2018 3.380 3.470 3.280 3.470 13,785 +0.09(+2.66%)
Apr 02, 2018 3.330 3.440 3.330 3.380 16,972 +0.08(+2.42%)
Mar 29, 2018 3.300 3.300 3.300 0 +0.01(+0.30%)
Mar 28, 2018 3.410 3.410 3.300 3.290 30,734 -0.20(-5.73%)
Mar 27, 2018 3.500 3.510 3.381 3.490 49,117 -0.02(-0.57%)
Mar 26, 2018 3.700 3.700 3.500 3.510 56,009 -0.14(-3.84%)
Mar 23, 2018 3.620 3.660 3.510 3.650 63,698 +0.14(+3.99%)
Mar 22, 2018 3.440 3.510 3.440 3.510 67,695 +0.13(+3.85%)
Mar 21, 2018 3.313 3.402 3.200 3.380 34,406 +0.13(+4.00%)
Mar 20, 2018 3.250 3.250 3.200 3.250 22,455 -0.01(-0.31%)
Mar 19, 2018 3.252 3.300 3.250 3.260 17,345 +0.01(+0.31%)
Mar 16, 2018 3.310 3.310 3.200 3.250 48,034 -0.08(-2.40%)
Mar 15, 2018 3.330 3.360 3.290 3.330 29,408 +0.04(+1.22%)
Mar 14, 2018 3.330 3.400 3.290 3.290 15,328 -0.09(-2.66%)
Mar 13, 2018 3.450 3.472 3.380 3.380 10,143 -0.06(-1.74%)
Mar 12, 2018 3.450 3.470 3.400 3.440 25,669 -0.01(-0.29%)
Mar 09, 2018 3.340 3.500 3.340 3.450 13,619 +0.08(+2.37%)
Mar 08, 2018 3.580 3.580 3.370 3.370 50,078 -0.22(-6.13%)
Mar 07, 2018 3.450 3.590 16,233 +0.08(+2.28%)
Mar 06, 2018 3.521 3.600 3.490 3.510 30,500 +0.01(+0.22%)
Mar 05, 2018 3.600 3.600 3.470 3.502 39,742 -0.12(-3.25%)
Mar 02, 2018 3.620 3.620 3.470 3.620 37,094 +0.00(+0.00%)
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.