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 (%)
Apr 30, 2021 2.170 2.207 2.150 2.150 355,000 -0.02(-0.92%)
Apr 29, 2021 2.270 2.270 2.150 2.170 600,514 -0.06(-2.69%)
Apr 28, 2021 2.240 2.260 2.210 2.230 358,410 -0.01(-0.45%)
Apr 27, 2021 2.290 2.290 2.210 2.240 484,269 -0.04(-1.75%)
Apr 26, 2021 2.300 2.310 2.250 2.280 315,963 +0.01(+0.44%)
Apr 23, 2021 2.290 2.310 2.255 2.270 573,400 +0.00(+0.00%)
Apr 22, 2021 2.340 2.340 2.210 2.270 657,859 -0.05(-2.16%)
Apr 21, 2021 2.200 2.340 2.200 2.320 956,410 +0.12(+5.45%)
Apr 20, 2021 2.210 2.260 2.170 2.200 539,293 -0.03(-1.35%)
Apr 19, 2021 2.330 2.330 2.210 2.230 568,677 -0.05(-2.19%)
Apr 16, 2021 2.310 2.330 2.240 2.280 587,300 +0.00(+0.00%)
Apr 15, 2021 2.180 2.310 2.180 2.280 998,256 +0.14(+6.54%)
Apr 14, 2021 2.230 2.233 2.140 2.140 859,174 -0.06(-2.73%)
Apr 13, 2021 2.200 2.240 2.180 2.200 437,110 +0.03(+1.38%)
Apr 12, 2021 2.250 2.250 2.150 2.170 595,613 -0.09(-3.98%)
Apr 09, 2021 2.310 2.330 2.240 2.260 569,700 -0.05(-2.16%)
Apr 08, 2021 2.280 2.315 2.250 2.310 621,236 +0.06(+2.67%)
Apr 07, 2021 2.330 2.330 2.230 2.250 315,158 -0.06(-2.60%)
Apr 06, 2021 2.280 2.360 2.280 2.310 531,502 +0.03(+1.32%)
Apr 05, 2021 2.320 2.320 2.250 2.280 575,684 +0.00(+0.00%)
Apr 01, 2021 2.300 2.300 2.240 2.280 546,400 +0.03(+1.33%)
Mar 31, 2021 2.220 2.280 2.180 2.250 748,178 +0.08(+3.69%)
Mar 30, 2021 2.050 2.170 2.050 2.170 813,602 +0.06(+2.84%)
Mar 29, 2021 2.160 2.160 2.020 2.110 1,359,060 +0.01(+0.48%)
Mar 26, 2021 2.160 2.170 2.030 2.100 1,927,100 -0.05(-2.33%)
Mar 25, 2021 2.260 2.260 2.120 2.150 1,941,951 -0.12(-5.29%)
Mar 24, 2021 2.370 2.375 2.220 2.270 1,062,765 -0.05(-2.16%)
Mar 23, 2021 2.450 2.460 2.310 2.320 1,452,964 -0.14(-5.69%)
Mar 22, 2021 2.520 2.650 2.460 2.460 1,058,088 -0.11(-4.28%)
Mar 19, 2021 2.570 2.650 2.460 2.570 2,917,800 +0.03(+1.18%)
Mar 18, 2021 2.600 2.635 2.540 2.540 849,907 -0.13(-4.87%)
Mar 17, 2021 2.560 2.720 2.540 2.670 1,039,616 +0.10(+3.89%)
Mar 16, 2021 2.640 2.670 2.550 2.570 818,530 -0.09(-3.38%)
Mar 15, 2021 2.640 2.720 2.620 2.660 957,430 +0.05(+1.92%)
Mar 12, 2021 2.510 2.630 2.489 2.610 572,800 +0.04(+1.56%)
Mar 11, 2021 2.510 2.590 2.470 2.570 969,010 +0.08(+3.21%)
Mar 10, 2021 2.470 2.530 2.410 2.490 808,935 +0.08(+3.32%)
Mar 09, 2021 2.470 2.480 2.390 2.410 868,757 +0.05(+2.12%)
Mar 08, 2021 2.340 2.400 2.310 2.360 693,402 -0.01(-0.42%)
Mar 05, 2021 2.410 2.440 2.270 2.370 1,173,800 -0.02(-0.84%)
Mar 04, 2021 2.440 2.480 2.300 2.390 1,715,979 -0.05(-2.05%)
Mar 03, 2021 2.530 2.540 2.420 2.440 1,289,656 -0.12(-4.69%)
Mar 02, 2021 2.520 2.600 2.500 2.560 829,285 +0.06(+2.40%)
Mar 01, 2021 2.630 2.630 2.490 2.500 1,351,152 -0.11(-4.21%)
Feb 26, 2021 2.680 2.700 2.510 2.610 2,013,500 -0.15(-5.43%)
Feb 25, 2021 2.900 2.920 2.730 2.760 1,357,522 -0.13(-4.50%)
Feb 24, 2021 2.800 2.920 2.720 2.890 2,042,962 +0.10(+3.58%)
Feb 23, 2021 2.800 2.800 2.620 2.790 1,996,937 +0.05(+1.82%)
Feb 22, 2021 2.620 2.770 2.590 2.740 1,643,785 +0.13(+4.98%)
Feb 19, 2021 2.660 2.661 2.560 2.610 797,400 +0.04(+1.56%)
Feb 18, 2021 2.630 2.670 2.570 2.570 754,669 -0.09(-3.38%)
Feb 17, 2021 2.680 2.680 2.610 2.660 983,625 -0.05(-1.85%)
Feb 16, 2021 2.710 2.770 2.660 2.710 1,150,063 -0.03(-1.09%)
Feb 12, 2021 2.710 2.800 2.670 2.740 1,248,400 +0.03(+1.11%)
Feb 11, 2021 2.710 2.760 2.660 2.710 1,154,937 +0.02(+0.74%)
Feb 10, 2021 2.700 2.720 2.600 2.690 1,266,428 +0.00(+0.00%)
Feb 09, 2021 2.740 2.740 2.650 2.690 1,149,097 -0.05(-1.82%)
Feb 08, 2021 2.720 2.740 2.630 2.740 1,506,592 +0.07(+2.62%)
Feb 05, 2021 2.680 2.700 2.610 2.670 1,299,300 +0.06(+2.30%)
Feb 04, 2021 2.620 2.650 2.520 2.610 1,635,105 -0.09(-3.33%)
Feb 03, 2021 2.750 2.750 2.660 2.700 789,873 -0.04(-1.46%)
Feb 02, 2021 2.860 2.880 2.670 2.740 1,686,145 -0.25(-8.36%)
Feb 01, 2021 3.210 3.210 2.820 2.990 5,228,669 +0.28(+10.33%)
Jan 29, 2021 2.830 2.850 2.640 2.710 1,739,200 +0.06(+2.26%)
Jan 28, 2021 2.670 2.710 2.510 2.650 2,039,236 +0.23(+9.50%)
Jan 27, 2021 2.520 2.560 2.410 2.420 1,464,762 -0.12(-4.72%)
Jan 26, 2021 2.540 2.600 2.500 2.540 868,660 +0.01(+0.40%)
Jan 25, 2021 2.640 2.660 2.500 2.530 1,383,348 -0.08(-3.07%)
Jan 22, 2021 2.600 2.665 2.562 2.610 662,100 -0.07(-2.61%)
Jan 21, 2021 2.770 2.780 2.620 2.680 1,176,060 -0.06(-2.19%)
Jan 20, 2021 2.720 2.780 2.680 2.740 1,442,783 +0.09(+3.40%)
Jan 19, 2021 2.660 2.670 2.600 2.650 823,760 +0.04(+1.53%)
Jan 15, 2021 2.650 2.690 2.560 2.610 2,699,200 -0.22(-7.77%)
Jan 14, 2021 2.820 2.890 2.760 2.830 828,559 +0.03(+1.07%)
Jan 13, 2021 2.860 2.890 2.800 2.800 893,431 -0.08(-2.78%)
Jan 12, 2021 2.940 2.960 2.760 2.880 2,072,999 -0.07(-2.37%)
Jan 11, 2021 3.020 3.050 2.920 2.950 806,470 -0.07(-2.32%)
Jan 08, 2021 3.230 3.270 2.950 3.020 2,377,600 -0.37(-10.91%)
Jan 07, 2021 3.420 3.420 3.300 3.390 975,203 -0.01(-0.29%)
Jan 06, 2021 3.350 3.440 3.290 3.400 1,293,634 +0.00(+0.00%)
Jan 05, 2021 3.430 3.460 3.300 3.400 1,481,205 +0.03(+0.89%)
Jan 04, 2021 3.400 3.450 3.290 3.370 1,821,910 +0.14(+4.33%)
Dec 31, 2020 3.230 3.230 3.230 1,502,606 +0.00(+0.00%)
Dec 30, 2020 3.000 3.250 2.990 3.230 1,502,606 +0.25(+8.39%)
Dec 29, 2020 3.000 3.080 2.960 2.980 752,319 -0.02(-0.67%)
Dec 28, 2020 3.030 3.060 2.970 3.000 938,203 +0.03(+1.01%)
Dec 24, 2020 3.020 3.030 2.930 2.970 673,300 +0.04(+1.37%)
Dec 23, 2020 2.880 2.990 2.860 2.930 1,387,320 +0.11(+3.90%)
Dec 22, 2020 3.000 3.000 2.810 2.820 1,080,932 -0.17(-5.69%)
Dec 21, 2020 3.030 3.040 2.910 2.990 1,319,805 +0.00(+0.00%)
Dec 18, 2020 2.970 3.040 2.920 2.990 2,727,200 -0.01(-0.33%)
Dec 17, 2020 2.890 3.040 2.860 3.000 1,593,264 +0.17(+6.01%)
Dec 16, 2020 2.770 2.850 2.710 2.830 1,456,107 +0.10(+3.66%)
Dec 15, 2020 2.710 2.800 2.670 2.730 1,120,268 +0.12(+4.60%)
Dec 14, 2020 2.800 2.800 2.610 2.610 1,195,133 -0.18(-6.45%)
Dec 11, 2020 2.720 2.810 2.655 2.790 1,021,500 +0.05(+1.82%)
Dec 10, 2020 2.720 2.820 2.700 2.740 823,788 +0.05(+1.86%)
Dec 09, 2020 2.880 2.890 2.690 2.690 753,554 -0.19(-6.60%)
Dec 08, 2020 2.980 2.980 2.860 2.880 506,345 -0.08(-2.70%)
Dec 07, 2020 2.800 2.980 2.780 2.960 894,822 +0.16(+5.71%)
Dec 04, 2020 2.810 2.842 2.780 2.800 278,100 -0.01(-0.36%)
Dec 03, 2020 2.810 2.830 2.740 2.810 475,745 +0.01(+0.36%)
Dec 02, 2020 2.840 2.850 2.770 2.800 468,592 +0.00(+0.00%)
Dec 01, 2020 2.750 2.820 2.720 2.800 566,727 +0.11(+4.09%)
Nov 30, 2020 2.630 2.700 2.580 2.690 506,309 -0.01(-0.37%)
Nov 27, 2020 2.600 2.700 2.582 2.700 261,700 +0.01(+0.37%)
Nov 25, 2020 2.640 2.695 2.600 2.690 651,500 +0.08(+3.07%)
Nov 24, 2020 2.560 2.610 2.470 2.610 638,837 +0.00(+0.00%)
Nov 23, 2020 2.670 2.680 2.560 2.610 831,867 -0.06(-2.25%)
Nov 20, 2020 2.690 2.735 2.650 2.670 588,100 +0.05(+1.91%)
Nov 19, 2020 2.710 2.720 2.620 2.620 577,440 -0.09(-3.32%)
Nov 18, 2020 2.900 2.940 2.700 2.710 931,808 -0.17(-5.90%)
Nov 17, 2020 2.750 2.950 2.720 2.880 2,782,840 +0.12(+4.35%)
Nov 16, 2020 2.760 2.830 2.740 2.760 611,555 +0.00(+0.00%)
Nov 13, 2020 2.840 2.840 2.750 2.760 668,400 +0.02(+0.73%)
Nov 12, 2020 2.740 2.810 2.710 2.740 440,619 +0.00(+0.00%)
Nov 11, 2020 2.770 2.790 2.700 2.740 394,339 -0.03(-1.08%)
Nov 10, 2020 2.870 2.880 2.770 2.770 392,615 -0.05(-1.77%)
Nov 09, 2020 2.850 2.850 2.690 2.820 1,233,809 -0.17(-5.69%)
Nov 06, 2020 3.000 3.075 2.950 2.990 859,600 +0.00(+0.00%)
Nov 05, 2020 2.680 3.020 2.680 2.990 1,958,463 +0.40(+15.44%)
Nov 04, 2020 2.710 2.710 2.560 2.590 873,515 -0.11(-4.07%)
Nov 03, 2020 2.690 2.740 2.650 2.700 800,911 +0.05(+1.89%)
Nov 02, 2020 2.580 2.650 2.540 2.650 508,386 +0.11(+4.33%)
Oct 30, 2020 2.550 2.590 2.470 2.540 614,000 +0.01(+0.40%)
Oct 29, 2020 2.430 2.530 2.410 2.530 567,425 +0.08(+3.27%)
Oct 28, 2020 2.560 2.580 2.430 2.450 955,324 -0.25(-9.26%)
Oct 27, 2020 2.650 2.700 2.620 2.700 566,831 +0.08(+3.05%)
Oct 26, 2020 2.740 2.740 2.620 2.620 925,094 -0.14(-5.07%)
Oct 23, 2020 2.800 2.807 2.730 2.760 397,900 -0.04(-1.43%)
Oct 22, 2020 2.780 2.800 2.690 2.800 803,042 -0.03(-1.06%)
Oct 21, 2020 2.860 2.890 2.785 2.830 1,244,063 +0.03(+1.07%)
Oct 20, 2020 2.800 2.860 2.770 2.800 642,491 +0.05(+1.82%)
Oct 19, 2020 2.810 2.900 2.750 2.750 566,407 -0.04(-1.43%)
Oct 16, 2020 2.770 2.830 2.760 2.790 448,300 -0.03(-1.06%)
Oct 15, 2020 2.780 2.820 2.730 2.820 550,384 -0.08(-2.76%)
Oct 14, 2020 2.740 2.940 2.720 2.900 1,046,131 +0.21(+7.81%)
Oct 13, 2020 2.720 2.780 2.620 2.690 577,890 -0.05(-1.82%)
Oct 12, 2020 2.820 2.835 2.705 2.740 987,456 -0.06(-2.14%)
Oct 09, 2020 2.600 2.815 2.600 2.800 1,080,400 +0.25(+9.80%)
Oct 08, 2020 2.570 2.580 2.500 2.550 399,789 -0.01(-0.39%)
Oct 07, 2020 2.460 2.570 2.460 2.560 511,515 +0.12(+4.92%)
Oct 06, 2020 2.610 2.625 2.440 2.440 837,195 -0.16(-6.15%)
Oct 05, 2020 2.600 2.633 2.540 2.600 655,277 +0.03(+1.17%)
Oct 02, 2020 2.580 2.620 2.530 2.570 739,500 -0.04(-1.53%)
Oct 01, 2020 2.690 2.690 2.600 2.610 481,694 -0.03(-1.14%)
Sep 30, 2020 2.650 2.680 2.570 2.640 611,404 -0.03(-1.12%)
Sep 29, 2020 2.600 2.700 2.600 2.670 496,935 +0.07(+2.69%)
Sep 28, 2020 2.630 2.670 2.560 2.600 440,462 +0.01(+0.39%)
Sep 25, 2020 2.560 2.640 2.540 2.590 444,100 -0.02(-0.77%)
Sep 24, 2020 2.510 2.695 2.500 2.610 967,062 +0.10(+3.98%)
Sep 23, 2020 2.720 2.730 2.500 2.510 1,312,777 -0.27(-9.71%)
Sep 22, 2020 2.940 2.960 2.760 2.780 740,905 -0.14(-4.79%)
Sep 21, 2020 3.000 3.060 2.780 2.920 1,620,448 -0.16(-5.19%)
Sep 18, 2020 3.100 3.108 3.040 3.080 2,480,600 +0.01(+0.33%)
Sep 17, 2020 3.130 3.130 3.050 3.070 1,260,999 -0.06(-1.92%)
Sep 16, 2020 3.130 3.160 3.070 3.130 1,237,608 +0.06(+1.95%)
Sep 15, 2020 3.110 3.110 2.940 3.070 1,097,529 +0.02(+0.66%)
Sep 14, 2020 2.980 3.050 2.950 3.050 1,123,030 +0.13(+4.45%)
Sep 11, 2020 2.870 2.940 2.850 2.920 577,300 +0.01(+0.34%)
Sep 10, 2020 3.020 3.020 2.860 2.910 908,659 -0.06(-2.02%)
Sep 09, 2020 2.850 2.990 2.850 2.970 868,808 +0.17(+6.07%)
Sep 08, 2020 2.800 2.890 2.725 2.800 689,975 -0.11(-3.78%)
Sep 04, 2020 2.800 2.910 2.710 2.910 1,082,200 +0.08(+2.83%)
Sep 03, 2020 2.860 2.950 2.760 2.830 818,697 -0.05(-1.74%)
Sep 02, 2020 2.980 2.980 2.820 2.880 870,731 -0.10(-3.36%)
Sep 01, 2020 3.030 3.070 2.935 2.980 1,002,375 +0.02(+0.68%)
Aug 31, 2020 3.040 3.060 2.931 2.960 1,038,939 -0.04(-1.33%)
Aug 28, 2020 2.940 3.060 2.915 3.000 1,438,700 +0.08(+2.74%)
Aug 27, 2020 2.950 2.960 2.820 2.920 1,052,673 +0.01(+0.34%)
Aug 26, 2020 2.730 2.910 2.710 2.910 1,170,995 +0.19(+6.99%)
Aug 25, 2020 2.720 2.754 2.640 2.720 891,522 -0.03(-1.09%)
Aug 24, 2020 2.770 2.810 2.720 2.750 785,113 +0.00(+0.00%)
Aug 21, 2020 2.810 2.840 2.700 2.750 967,800 -0.11(-3.85%)
Aug 20, 2020 2.870 2.920 2.810 2.860 876,977 +0.00(+0.00%)
Aug 19, 2020 2.930 2.940 2.770 2.860 1,858,525 -0.07(-2.39%)
Aug 18, 2020 3.090 3.090 2.900 2.930 2,025,564 -0.16(-5.18%)
Aug 17, 2020 3.010 3.110 2.960 3.090 3,289,958 -0.05(-1.59%)
Aug 14, 2020 3.180 3.200 3.040 3.140 778,700 -0.04(-1.26%)
Aug 13, 2020 3.160 3.210 3.070 3.180 1,005,292 +0.10(+3.25%)
Aug 12, 2020 3.160 3.210 3.030 3.080 888,125 +0.02(+0.65%)
Aug 11, 2020 3.160 3.240 3.060 3.060 1,879,470 -0.31(-9.20%)
Aug 10, 2020 3.420 3.590 3.370 3.370 1,429,300 +0.02(+0.60%)
Aug 07, 2020 3.480 3.480 3.260 3.350 1,537,500 -0.15(-4.29%)
Aug 06, 2020 3.680 3.680 3.390 3.500 1,931,327 -0.05(-1.41%)
Aug 05, 2020 3.900 3.900 3.490 3.550 3,093,374 -0.15(-4.05%)
Aug 04, 2020 3.580 3.740 3.360 3.700 3,088,764 +0.17(+4.82%)
Aug 03, 2020 3.440 3.550 3.318 3.530 1,630,511 +0.17(+5.06%)
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.