Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Americas Silver Corp (NY: USAS )

0.2608 +0.0018 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Apr 29, 2022 0.9087 0.9300 0.8822 0.9100 440,675 +0.00(+0.11%)
Apr 28, 2022 0.8500 0.9120 0.8400 0.9090 343,536 +0.06(+6.94%)
Apr 27, 2022 0.9000 0.9081 0.8418 0.8500 637,166 -0.03(-3.70%)
Apr 26, 2022 0.9400 0.9409 0.8700 0.8827 382,724 -0.06(-6.10%)
Apr 25, 2022 0.9200 0.9400 0.8801 0.9400 677,753 +0.00(+0.52%)
Apr 22, 2022 1.020 1.020 0.9210 0.9351 1,109,174 -0.10(-10.09%)
Apr 21, 2022 1.050 1.067 1.000 1.040 806,873 -0.02(-1.89%)
Apr 20, 2022 1.060 1.080 1.034 1.060 443,486 -0.02(-1.85%)
Apr 19, 2022 1.090 1.140 1.050 1.080 920,386 +0.01(+0.93%)
Apr 18, 2022 1.060 1.089 1.050 1.070 479,320 +0.01(+0.94%)
Apr 14, 2022 1.060 1.070 1.030 1.060 589,949 +0.01(+0.95%)
Apr 13, 2022 1.040 1.080 1.040 1.050 698,658 -0.01(-0.94%)
Apr 12, 2022 1.070 1.090 1.030 1.060 699,132 -0.03(-2.75%)
Apr 11, 2022 1.100 1.110 1.060 1.090 393,614 +0.00(+0.00%)
Apr 08, 2022 1.060 1.090 1.050 1.090 449,040 +0.04(+3.81%)
Apr 07, 2022 1.070 1.070 1.030 1.050 362,030 -0.01(-0.94%)
Apr 06, 2022 1.060 1.070 1.030 1.060 367,593 +0.01(+0.95%)
Apr 05, 2022 1.070 1.120 1.020 1.050 790,753 -0.02(-1.87%)
Apr 04, 2022 1.120 1.140 1.050 1.070 853,674 -0.06(-5.31%)
Apr 01, 2022 1.060 1.130 1.060 1.130 441,329 +0.05(+4.63%)
Mar 31, 2022 1.070 1.110 1.070 1.080 370,992 +0.01(+0.93%)
Mar 30, 2022 1.050 1.100 1.050 1.070 398,807 +0.03(+2.88%)
Mar 29, 2022 1.030 1.060 1.000 1.040 563,035 -0.02(-1.89%)
Mar 28, 2022 1.070 1.080 1.020 1.060 518,842 -0.01(-0.93%)
Mar 25, 2022 1.100 1.110 1.070 1.070 378,542 -0.05(-4.46%)
Mar 24, 2022 1.190 1.190 1.090 1.120 724,053 -0.03(-2.61%)
Mar 23, 2022 1.130 1.190 1.130 1.150 684,903 +0.00(+0.00%)
Mar 22, 2022 1.160 1.160 1.120 1.150 427,295 -0.01(-0.86%)
Mar 21, 2022 1.070 1.200 1.040 1.160 1,246,329 +0.06(+5.45%)
Mar 18, 2022 1.080 1.130 1.050 1.100 2,515,916 +0.06(+5.77%)
Mar 17, 2022 1.140 1.150 1.040 1.040 1,089,246 +0.01(+0.97%)
Mar 16, 2022 1.040 1.113 1.010 1.030 1,010,451 -0.01(-0.96%)
Mar 15, 2022 1.000 1.070 0.9901 1.040 741,465 +0.02(+1.96%)
Mar 14, 2022 1.120 1.120 1.010 1.020 1,259,991 -0.16(-13.56%)
Mar 11, 2022 1.180 1.223 1.140 1.180 505,809 -0.02(-1.67%)
Mar 10, 2022 1.250 1.270 1.190 1.200 631,214 -0.04(-3.23%)
Mar 09, 2022 1.150 1.240 1.060 1.240 1,705,776 +0.03(+2.48%)
Mar 08, 2022 1.250 1.310 1.120 1.210 2,316,287 +0.04(+3.42%)
Mar 07, 2022 1.160 1.170 1.080 1.170 1,167,458 +0.05(+4.46%)
Mar 04, 2022 1.080 1.150 1.070 1.120 943,443 +0.05(+4.67%)
Mar 03, 2022 1.080 1.080 1.060 1.070 305,206 -0.03(-2.73%)
Mar 02, 2022 1.080 1.100 1.030 1.100 472,107 +0.03(+2.33%)
Mar 01, 2022 1.040 1.080 1.040 1.075 459,050 +0.02(+2.38%)
Feb 28, 2022 1.080 1.090 1.010 1.050 451,681 -0.02(-1.87%)
Feb 25, 2022 1.010 1.070 1.000 1.070 490,903 +0.06(+5.94%)
Feb 24, 2022 1.100 1.100 0.9900 1.010 817,386 -0.06(-5.61%)
Feb 23, 2022 0.9800 1.070 0.9560 1.070 887,433 +0.10(+10.61%)
Feb 22, 2022 0.9900 0.9999 0.9509 0.9674 282,562 +0.01(+0.77%)
Feb 18, 2022 0.9600 0 -0.06(-5.88%)
Feb 17, 2022 1.030 1.050 0.9722 1.020 942,537 +0.02(+2.00%)
Feb 16, 2022 0.9500 1.010 0.9346 1.000 3,848,254 +0.07(+7.47%)
Feb 15, 2022 0.9500 0.9629 0.8700 0.9305 516,604 -0.04(-4.07%)
Feb 14, 2022 0.9200 0.9830 0.9235 0.9700 798,179 +0.04(+4.86%)
Feb 11, 2022 0.9000 0.9302 0.8911 0.9250 638,200 +0.02(+2.36%)
Feb 10, 2022 0.9200 0.9300 0.8974 0.9037 593,437 -0.02(-1.91%)
Feb 09, 2022 0.9035 0.9280 0.8835 0.9213 1,945,238 +0.02(+2.32%)
Feb 08, 2022 0.9300 0.9300 0.9001 0.9004 258,498 -0.03(-3.08%)
Feb 07, 2022 0.8399 0.9299 0.8399 0.9290 851,296 +0.09(+10.41%)
Feb 04, 2022 0.7966 0.8593 0.7966 0.8414 3,799,383 +0.06(+7.87%)
Feb 03, 2022 0.7600 0.8115 0.7800 3,269,157 +0.02(+2.63%)
Feb 02, 2022 0.7828 0.7828 0.7434 0.7600 224,644 -0.02(-2.93%)
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.