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

Americas Silver Corp (NY: USAS )

0.3379 +0.0179 (+5.59%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Nov 30, 2018 1.320 1.360 1.320 1.330 49,900 -0.03(-2.21%)
Nov 29, 2018 1.360 1.390 1.350 1.360 30,672 +0.00(+0.00%)
Nov 28, 2018 1.320 1.390 1.310 1.360 60,985 +0.02(+1.49%)
Nov 27, 2018 1.400 1.410 1.320 1.340 66,963 -0.05(-3.60%)
Nov 26, 2018 1.510 1.510 1.380 1.390 102,601 -0.13(-8.55%)
Nov 23, 2018 1.530 1.530 1.430 1.520 40,800 +0.01(+0.66%)
Nov 21, 2018 1.510 1.510 1.510 0 +0.08(+5.59%)
Nov 20, 2018 1.510 1.510 1.407 1.430 135,232 -0.08(-5.30%)
Nov 19, 2018 1.550 1.550 1.450 1.510 49,223 -0.00(-0.33%)
Nov 16, 2018 1.580 1.580 1.480 1.515 91,700 -0.02(-0.98%)
Nov 15, 2018 1.570 1.590 1.520 1.530 190,611 -0.05(-3.16%)
Nov 14, 2018 1.530 1.600 1.510 1.580 73,879 +0.04(+2.60%)
Nov 13, 2018 1.840 1.840 1.520 1.540 152,159 -0.24(-13.48%)
Nov 12, 2018 1.860 1.890 1.721 1.780 125,419 -0.10(-5.57%)
Nov 09, 2018 1.840 1.902 1.840 1.885 108,600 -0.01(-0.79%)
Nov 08, 2018 2.010 2.020 1.820 1.900 132,207 -0.14(-6.86%)
Nov 07, 2018 2.100 2.140 1.980 2.040 75,013 -0.03(-1.45%)
Nov 06, 2018 2.120 2.140 2.060 2.070 31,447 -0.06(-2.82%)
Nov 05, 2018 2.090 2.160 2.090 2.130 48,225 +0.01(+0.47%)
Nov 02, 2018 2.100 2.150 2.050 2.120 58,500 +0.04(+1.88%)
Nov 01, 2018 2.080 2.115 2.051 2.081 39,124 +0.03(+1.50%)
Oct 31, 2018 2.100 2.130 2.000 2.050 67,341 -0.05(-2.38%)
Oct 30, 2018 2.214 2.214 2.060 2.100 62,561 -0.09(-4.11%)
Oct 29, 2018 2.200 2.240 2.100 2.190 66,325 +0.00(+0.00%)
Oct 26, 2018 2.110 2.240 2.100 2.190 80,600 +0.08(+3.79%)
Oct 25, 2018 2.230 2.230 2.110 2.110 48,696 -0.11(-4.95%)
Oct 24, 2018 2.240 2.260 2.150 2.220 46,322 +0.03(+1.37%)
Oct 23, 2018 2.260 2.280 2.140 2.190 66,483 +0.01(+0.46%)
Oct 22, 2018 2.180 2.280 2.170 2.180 40,330 +0.00(+0.00%)
Oct 19, 2018 2.320 2.370 2.140 2.180 95,100 -0.09(-3.96%)
Oct 18, 2018 2.410 2.410 2.270 2.270 47,588 -0.15(-6.20%)
Oct 17, 2018 2.420 2.500 2.350 2.420 135,041 +0.02(+0.83%)
Oct 16, 2018 2.600 2.610 2.380 2.400 132,851 -0.16(-6.25%)
Oct 15, 2018 2.510 2.625 2.450 2.560 164,318 +0.10(+4.07%)
Oct 12, 2018 2.440 2.460 2.350 2.460 58,300 +0.02(+0.82%)
Oct 11, 2018 2.370 2.500 2.320 2.440 136,326 +0.14(+6.09%)
Oct 10, 2018 2.260 2.340 2.160 2.300 189,043 +0.00(+0.00%)
Oct 09, 2018 2.220 2.300 2.170 2.300 111,655 +0.08(+3.60%)
Oct 08, 2018 2.160 2.220 2.150 2.220 38,740 +0.05(+2.30%)
Oct 05, 2018 2.200 2.210 2.140 2.170 54,200 -0.03(-1.32%)
Oct 04, 2018 2.200 2.240 2.170 2.199 122,782 +0.01(+0.42%)
Oct 03, 2018 2.260 2.290 2.160 2.190 178,570 -0.05(-2.23%)
Oct 02, 2018 2.230 2.330 2.219 2.240 46,762 +0.02(+0.90%)
Oct 01, 2018 2.340 2.370 2.110 2.220 246,890 -0.14(-5.93%)
Sep 28, 2018 2.370 2.450 2.320 2.360 55,700 +0.00(+0.00%)
Sep 27, 2018 2.450 2.450 2.300 2.360 29,990 -0.14(-5.60%)
Sep 26, 2018 2.600 2.600 2.380 2.500 38,420 -0.10(-3.85%)
Sep 25, 2018 2.500 2.600 2.380 2.600 80,969 +0.20(+8.30%)
Sep 24, 2018 2.300 2.430 2.270 2.401 54,170 +0.11(+4.84%)
Sep 21, 2018 2.210 2.300 2.160 2.290 88,500 +0.09(+4.09%)
Sep 20, 2018 2.220 2.220 2.180 2.200 24,678 -0.01(-0.61%)
Sep 19, 2018 2.230 2.280 2.200 2.213 34,502 +0.01(+0.38%)
Sep 18, 2018 2.240 2.250 2.167 2.205 13,636 +0.02(+0.68%)
Sep 17, 2018 2.120 2.240 2.120 2.190 40,749 +0.02(+1.15%)
Sep 14, 2018 2.190 2.190 2.144 2.165 20,700 -0.08(-3.35%)
Sep 13, 2018 2.250 2.250 2.110 2.240 59,017 +0.09(+4.19%)
Sep 12, 2018 2.200 2.230 2.130 2.150 22,839 -0.03(-1.38%)
Sep 11, 2018 2.200 2.235 2.091 2.180 78,164 -0.06(-2.68%)
Sep 10, 2018 2.290 2.290 2.200 2.240 34,216 -0.01(-0.44%)
Sep 07, 2018 2.180 2.250 2.120 2.250 62,900 +0.13(+6.13%)
Sep 06, 2018 2.140 2.190 2.110 2.120 45,441 +0.01(+0.47%)
Sep 05, 2018 2.110 2.190 2.067 2.110 50,093 +0.06(+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.