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 (%)
Oct 31, 2019 3.200 3.300 3.130 3.180 374,791 +0.06(+1.92%)
Oct 30, 2019 3.130 3.140 2.980 3.120 140,171 +0.03(+0.97%)
Oct 29, 2019 3.060 3.140 3.030 3.090 281,276 -0.05(-1.59%)
Oct 28, 2019 3.160 3.172 3.050 3.140 351,137 -0.10(-3.09%)
Oct 25, 2019 3.290 3.390 3.090 3.240 866,800 +0.15(+4.85%)
Oct 24, 2019 2.880 3.100 2.880 3.090 577,085 +0.21(+7.29%)
Oct 23, 2019 2.830 2.940 2.830 2.880 208,957 +0.05(+1.77%)
Oct 22, 2019 2.790 2.846 2.740 2.830 207,665 +0.04(+1.43%)
Oct 21, 2019 2.850 2.867 2.710 2.790 196,866 +0.03(+1.09%)
Oct 18, 2019 2.830 2.850 2.710 2.760 246,500 -0.07(-2.47%)
Oct 17, 2019 2.710 2.890 2.706 2.830 506,688 +0.10(+3.66%)
Oct 16, 2019 2.580 2.740 2.530 2.730 227,121 +0.16(+6.23%)
Oct 15, 2019 2.700 2.700 2.530 2.570 450,214 -0.15(-5.51%)
Oct 14, 2019 2.650 2.750 2.610 2.720 223,458 +0.09(+3.42%)
Oct 11, 2019 2.800 2.800 2.590 2.630 689,000 -0.15(-5.40%)
Oct 10, 2019 2.850 2.880 2.700 2.780 274,754 -0.05(-1.77%)
Oct 09, 2019 2.960 2.970 2.730 2.830 545,190 -0.14(-4.71%)
Oct 08, 2019 2.960 3.030 2.883 2.970 333,733 +0.07(+2.41%)
Oct 07, 2019 2.850 3.029 2.840 2.900 361,015 +0.08(+2.84%)
Oct 04, 2019 2.680 2.900 2.676 2.820 319,600 +0.13(+4.83%)
Oct 03, 2019 2.670 2.790 2.650 2.690 236,305 -0.04(-1.47%)
Oct 02, 2019 2.650 2.790 2.620 2.730 408,775 +0.12(+4.60%)
Oct 01, 2019 2.510 2.740 2.470 2.610 528,133 +0.09(+3.57%)
Sep 30, 2019 2.640 2.663 2.450 2.520 735,049 -0.23(-8.36%)
Sep 27, 2019 2.700 2.771 2.650 2.750 647,900 -0.04(-1.43%)
Sep 26, 2019 2.920 3.030 2.750 2.790 440,246 -0.15(-5.10%)
Sep 25, 2019 3.100 3.150 2.890 2.940 366,100 -0.20(-6.37%)
Sep 24, 2019 3.090 3.150 2.980 3.140 387,191 +0.05(+1.62%)
Sep 23, 2019 3.140 3.210 3.050 3.090 503,803 +0.06(+1.98%)
Sep 20, 2019 2.940 3.040 2.890 3.030 324,900 +0.14(+4.84%)
Sep 19, 2019 2.900 2.950 2.850 2.890 153,243 +0.02(+0.70%)
Sep 18, 2019 3.030 3.094 2.760 2.870 471,367 -0.09(-3.04%)
Sep 17, 2019 2.820 3.000 2.800 2.960 452,780 +0.15(+5.34%)
Sep 16, 2019 3.010 3.010 2.770 2.810 409,361 -0.02(-0.71%)
Sep 13, 2019 2.950 3.049 2.690 2.830 635,600 -0.17(-5.67%)
Sep 12, 2019 3.220 3.290 2.960 3.000 213,179 -0.08(-2.60%)
Sep 11, 2019 3.050 3.180 3.050 3.080 210,476 +0.03(+0.98%)
Sep 10, 2019 2.970 3.220 2.970 3.050 638,882 +0.04(+1.33%)
Sep 09, 2019 3.120 3.150 2.890 3.010 542,910 -0.12(-3.83%)
Sep 06, 2019 3.310 3.520 3.020 3.130 713,500 -0.11(-3.40%)
Sep 05, 2019 3.310 3.360 3.110 3.240 684,521 -0.26(-7.43%)
Sep 04, 2019 3.610 3.630 3.460 3.500 468,883 -0.10(-2.78%)
Sep 03, 2019 3.520 3.700 3.491 3.600 693,817 +0.20(+5.88%)
Aug 30, 2019 3.490 3.490 3.330 3.400 339,900 -0.06(-1.73%)
Aug 29, 2019 3.690 3.750 3.320 3.460 903,958 -0.23(-6.23%)
Aug 28, 2019 3.680 3.720 3.560 3.690 636,960 +0.10(+2.79%)
Aug 27, 2019 3.450 3.670 3.450 3.590 836,105 +0.20(+5.90%)
Aug 26, 2019 3.400 3.600 3.260 3.390 630,090 +0.04(+1.19%)
Aug 23, 2019 3.090 3.460 3.090 3.350 630,600 +0.27(+8.77%)
Aug 22, 2019 3.040 3.180 3.040 3.080 172,923 -0.01(-0.32%)
Aug 21, 2019 3.180 3.260 3.050 3.090 441,513 -0.09(-2.83%)
Aug 20, 2019 3.070 3.180 3.000 3.180 468,365 +0.18(+6.00%)
Aug 19, 2019 2.910 3.200 2.870 3.000 405,687 -0.03(-0.99%)
Aug 16, 2019 3.120 3.210 2.890 3.030 656,900 -0.19(-5.90%)
Aug 15, 2019 3.280 3.290 3.071 3.220 645,907 -0.09(-2.72%)
Aug 14, 2019 3.360 3.480 3.250 3.310 529,464 +0.05(+1.53%)
Aug 13, 2019 3.650 3.660 3.190 3.260 1,896,564 -0.40(-10.93%)
Aug 12, 2019 3.750 3.910 3.510 3.660 774,386 -0.07(-1.88%)
Aug 09, 2019 3.720 3.920 3.640 3.730 894,600 +0.11(+3.04%)
Aug 08, 2019 3.380 3.630 3.340 3.620 1,067,496 +0.21(+6.16%)
Aug 07, 2019 3.150 3.540 3.150 3.410 1,346,073 +0.45(+15.20%)
Aug 06, 2019 3.020 3.080 2.935 2.960 344,356 -0.04(-1.33%)
Aug 05, 2019 2.970 3.110 2.959 3.000 469,954 +0.15(+5.26%)
Aug 02, 2019 2.820 2.940 2.800 2.850 274,000 +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.