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 (%)
Jun 28, 2019 2.400 2.480 2.300 2.340 162,500 -0.02(-0.85%)
Jun 27, 2019 2.370 2.420 2.280 2.360 213,658 +0.00(+0.00%)
Jun 26, 2019 2.190 2.380 2.170 2.360 206,211 +0.11(+4.89%)
Jun 25, 2019 2.280 2.370 2.160 2.250 383,712 -0.05(-2.17%)
Jun 24, 2019 2.190 2.300 2.175 2.300 303,239 +0.15(+6.98%)
Jun 21, 2019 2.060 2.210 2.050 2.150 490,900 +0.10(+4.88%)
Jun 20, 2019 1.950 2.066 1.947 2.050 564,450 +0.16(+8.47%)
Jun 19, 2019 1.910 1.939 1.830 1.890 160,763 -0.00(-0.25%)
Jun 18, 2019 1.900 1.940 1.870 1.895 111,272 +0.00(+0.25%)
Jun 17, 2019 1.850 1.910 1.850 1.890 98,492 +0.02(+1.07%)
Jun 14, 2019 1.920 1.950 1.855 1.870 281,600 -0.01(-0.53%)
Jun 13, 2019 1.890 1.920 1.850 1.880 316,958 +0.01(+0.60%)
Jun 12, 2019 1.940 1.950 1.860 1.869 158,968 -0.07(-3.68%)
Jun 11, 2019 1.930 1.950 1.880 1.940 84,247 +0.02(+1.04%)
Jun 10, 2019 1.930 1.960 1.880 1.920 253,898 +0.04(+2.13%)
Jun 07, 2019 1.860 1.930 1.840 1.880 182,800 +0.00(+0.00%)
Jun 06, 2019 1.900 1.910 1.829 1.880 323,366 -0.03(-1.57%)
Jun 05, 2019 1.940 1.953 1.850 1.910 205,827 +0.06(+3.24%)
Jun 04, 2019 1.860 1.920 1.810 1.850 168,214 -0.01(-0.54%)
Jun 03, 2019 1.750 1.930 1.750 1.860 491,665 +0.14(+8.14%)
May 31, 2019 1.720 1.747 1.668 1.720 91,800 +0.02(+1.18%)
May 30, 2019 1.660 1.710 1.610 1.700 71,725 +0.06(+3.66%)
May 29, 2019 1.670 1.683 1.640 1.640 45,420 -0.03(-1.80%)
May 28, 2019 1.680 1.690 1.650 1.670 46,898 -0.03(-1.76%)
May 24, 2019 1.700 1.710 1.650 1.700 58,000 +0.01(+0.59%)
May 23, 2019 1.700 1.720 1.650 1.690 55,848 +0.02(+1.20%)
May 22, 2019 1.710 1.740 1.670 1.670 75,200 -0.07(-3.83%)
May 21, 2019 1.710 1.750 1.710 1.736 70,982 +0.01(+0.38%)
May 20, 2019 1.730 1.778 1.720 1.730 13,194 -0.02(-1.14%)
May 17, 2019 1.730 1.760 1.690 1.750 105,700 -0.04(-2.23%)
May 16, 2019 1.750 1.810 1.730 1.790 80,982 +0.03(+1.70%)
May 15, 2019 1.780 1.830 1.750 1.760 94,779 -0.02(-1.12%)
May 14, 2019 1.800 1.897 1.780 1.780 172,594 -0.15(-7.77%)
May 13, 2019 1.850 1.930 1.830 1.930 161,903 +0.12(+6.63%)
May 10, 2019 1.750 1.840 1.750 1.810 136,200 +0.04(+2.26%)
May 09, 2019 1.730 1.790 1.700 1.770 47,413 +0.03(+1.72%)
May 08, 2019 1.800 1.800 1.720 1.740 90,861 -0.07(-3.86%)
May 07, 2019 1.840 1.840 1.760 1.810 74,563 -0.01(-0.55%)
May 06, 2019 1.740 1.833 1.740 1.820 95,045 +0.02(+1.11%)
May 03, 2019 1.720 1.810 1.720 1.800 117,900 +0.06(+3.45%)
May 02, 2019 1.740 1.760 1.730 1.740 66,545 -0.01(-0.57%)
May 01, 2019 1.770 1.770 1.740 1.750 167,926 -0.03(-1.69%)
Apr 30, 2019 1.740 1.790 1.696 1.780 244,607 +0.08(+4.71%)
Apr 29, 2019 1.710 1.746 1.690 1.700 71,838 -0.02(-1.16%)
Apr 26, 2019 1.720 1.767 1.710 1.720 90,000 +0.03(+1.78%)
Apr 25, 2019 1.720 1.750 1.660 1.690 111,759 +0.00(+0.00%)
Apr 24, 2019 1.680 1.730 1.660 1.690 165,608 +0.04(+2.42%)
Apr 23, 2019 1.670 1.680 1.630 1.650 110,618 -0.03(-1.79%)
Apr 22, 2019 1.690 1.720 1.650 1.680 86,092 +0.00(+0.00%)
Apr 18, 2019 1.750 1.770 1.680 1.680 94,900 -0.08(-4.55%)
Apr 17, 2019 1.700 1.790 1.670 1.760 191,340 +0.05(+2.92%)
Apr 16, 2019 1.630 1.717 1.570 1.710 232,281 +0.08(+4.91%)
Apr 15, 2019 1.700 1.745 1.600 1.630 149,722 -0.10(-5.78%)
Apr 12, 2019 1.730 1.740 1.690 1.730 108,600 +0.03(+1.76%)
Apr 11, 2019 1.730 1.750 1.690 1.700 57,629 -0.04(-2.30%)
Apr 10, 2019 1.700 1.760 1.700 1.740 177,286 +0.00(+0.00%)
Apr 09, 2019 1.780 1.780 1.710 1.740 108,946 -0.03(-1.69%)
Apr 08, 2019 1.800 1.810 1.720 1.770 174,917 +0.00(+0.00%)
Apr 05, 2019 1.780 1.850 1.700 1.770 208,200 -0.08(-4.32%)
Apr 04, 2019 1.580 1.860 1.580 1.850 548,924 +0.32(+20.92%)
Apr 03, 2019 1.520 1.553 1.460 1.530 205,098 +0.04(+2.68%)
Apr 02, 2019 1.600 1.600 1.480 1.490 286,798 -0.12(-7.45%)
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.