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 (%)
Jul 31, 2020 3.350 3.450 3.270 3.360 1,349,200 +0.13(+4.02%)
Jul 30, 2020 3.300 3.370 3.170 3.230 1,313,888 -0.15(-4.44%)
Jul 29, 2020 3.490 3.490 3.305 3.380 1,739,756 -0.05(-1.46%)
Jul 28, 2020 3.450 3.500 3.360 3.430 1,456,475 -0.07(-2.00%)
Jul 27, 2020 3.700 3.700 3.430 3.500 3,481,828 +0.07(+2.04%)
Jul 24, 2020 3.390 3.490 3.300 3.430 1,989,900 +0.14(+4.26%)
Jul 23, 2020 3.400 3.590 3.290 3.290 2,457,895 -0.18(-5.19%)
Jul 22, 2020 3.680 3.680 3.250 3.470 4,621,152 -0.07(-1.98%)
Jul 21, 2020 3.300 3.590 3.240 3.540 3,651,364 +0.44(+14.19%)
Jul 20, 2020 2.850 3.160 2.810 3.100 2,529,167 +0.36(+13.14%)
Jul 17, 2020 2.540 2.780 2.500 2.740 1,852,800 +0.24(+9.60%)
Jul 16, 2020 2.500 2.560 2.450 2.500 789,122 -0.01(-0.40%)
Jul 15, 2020 2.460 2.510 2.400 2.510 1,000,847 +0.06(+2.45%)
Jul 14, 2020 2.450 2.493 2.390 2.450 1,111,778 -0.01(-0.41%)
Jul 13, 2020 2.550 2.620 2.420 2.460 1,527,468 +0.00(+0.00%)
Jul 10, 2020 2.510 2.550 2.430 2.460 886,600 -0.04(-1.60%)
Jul 09, 2020 2.650 2.700 2.470 2.500 1,799,958 -0.10(-3.85%)
Jul 08, 2020 2.580 2.650 2.530 2.600 1,278,522 +0.07(+2.77%)
Jul 07, 2020 2.600 2.615 2.480 2.530 1,309,287 -0.07(-2.69%)
Jul 06, 2020 2.660 2.660 2.530 2.600 779,436 +0.06(+2.36%)
Jul 02, 2020 2.560 2.650 2.520 2.540 890,600 -0.01(-0.39%)
Jul 01, 2020 2.660 2.680 2.380 2.550 1,041,158 -0.09(-3.41%)
Jun 30, 2020 2.490 2.660 2.440 2.640 1,373,784 +0.17(+6.88%)
Jun 29, 2020 2.460 2.475 2.400 2.470 578,729 +0.01(+0.41%)
Jun 26, 2020 2.450 2.480 2.370 2.460 700,500 -0.01(-0.40%)
Jun 25, 2020 2.450 2.489 2.400 2.470 569,613 +0.01(+0.41%)
Jun 24, 2020 2.490 2.510 2.362 2.460 686,074 -0.04(-1.60%)
Jun 23, 2020 2.490 2.550 2.440 2.500 571,689 +0.06(+2.46%)
Jun 22, 2020 2.400 2.520 2.400 2.440 1,048,942 +0.09(+3.83%)
Jun 19, 2020 2.430 2.490 2.340 2.350 2,536,200 +0.02(+0.86%)
Jun 18, 2020 2.270 2.350 2.270 2.330 454,535 +0.02(+0.87%)
Jun 17, 2020 2.310 2.370 2.295 2.310 491,934 -0.01(-0.43%)
Jun 16, 2020 2.340 2.370 2.270 2.320 683,120 +0.00(+0.00%)
Jun 15, 2020 2.200 2.370 2.070 2.320 1,203,734 +0.05(+2.20%)
Jun 12, 2020 2.370 2.410 2.240 2.270 679,500 -0.01(-0.44%)
Jun 11, 2020 2.480 2.510 2.240 2.280 1,158,576 -0.25(-9.88%)
Jun 10, 2020 2.500 2.530 2.340 2.530 1,379,276 +0.07(+2.85%)
Jun 09, 2020 2.490 2.540 2.420 2.460 688,987 -0.04(-1.60%)
Jun 08, 2020 2.450 2.500 2.410 2.500 709,440 +0.05(+2.04%)
Jun 05, 2020 2.450 2.471 2.330 2.450 1,296,900 -0.09(-3.54%)
Jun 04, 2020 2.570 2.610 2.410 2.540 1,392,558 +0.07(+2.83%)
Jun 03, 2020 2.460 2.560 2.370 2.470 1,435,632 -0.11(-4.26%)
Jun 02, 2020 2.750 2.750 2.500 2.580 1,537,894 -0.16(-5.84%)
Jun 01, 2020 2.510 2.750 2.510 2.740 1,519,948 +0.26(+10.48%)
May 29, 2020 2.560 2.570 2.450 2.480 929,500 +0.03(+1.22%)
May 28, 2020 2.570 2.630 2.400 2.450 930,951 -0.08(-3.16%)
May 27, 2020 2.300 2.530 2.270 2.530 1,544,974 +0.14(+5.86%)
May 26, 2020 2.600 2.610 2.350 2.390 1,189,273 -0.19(-7.36%)
May 22, 2020 2.640 2.750 2.530 2.580 1,018,700 -0.04(-1.53%)
May 21, 2020 2.730 2.730 2.510 2.620 1,126,129 -0.14(-5.07%)
May 20, 2020 2.800 2.860 2.680 2.760 1,156,157 -0.10(-3.50%)
May 19, 2020 2.650 2.880 2.560 2.860 1,734,784 +0.24(+9.16%)
May 18, 2020 2.860 2.900 2.450 2.620 2,143,608 +0.22(+9.17%)
May 15, 2020 2.300 2.450 2.230 2.400 1,845,100 +0.23(+10.60%)
May 14, 2020 2.110 2.200 2.060 2.170 1,085,622 +0.04(+1.88%)
May 13, 2020 2.220 2.270 2.050 2.130 1,127,903 -0.06(-2.74%)
May 12, 2020 2.300 2.300 2.170 2.190 865,477 -0.03(-1.35%)
May 11, 2020 2.410 2.410 2.190 2.220 1,241,436 -0.16(-6.72%)
May 08, 2020 2.450 2.470 2.300 2.380 1,080,600 +0.03(+1.28%)
May 07, 2020 2.200 2.400 2.160 2.350 1,588,861 +0.21(+9.81%)
May 06, 2020 2.100 2.160 2.050 2.140 1,073,829 +0.00(+0.00%)
May 05, 2020 2.040 2.196 2.040 2.140 1,507,775 +0.08(+3.88%)
May 04, 2020 2.200 2.220 2.040 2.060 1,355,940 -0.15(-6.79%)
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.