Skip to main content

Americas Silver Corp (NY: USAS )

0.3333 +0.0133 (+4.16%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.620 3.620 3.620 0 -0.17(-4.49%)
Dec 28, 2017 3.820 3.840 3.750 3.790 39,508 +0.04(+1.20%)
Dec 27, 2017 3.890 3.890 3.688 3.745 52,145 -0.09(-2.47%)
Dec 26, 2017 3.720 3.840 3.720 3.840 25,748 +0.16(+4.35%)
Dec 22, 2017 3.740 3.760 3.640 3.680 99,486 -0.08(-2.13%)
Dec 21, 2017 3.760 3.790 3.730 3.760 15,043 +0.06(+1.62%)
Dec 20, 2017 3.560 3.700 3.560 3.700 27,884 +0.17(+4.82%)
Dec 19, 2017 3.500 3.620 3.500 3.530 18,834 -0.01(-0.29%)
Dec 18, 2017 3.550 3.610 3.530 3.540 29,942 +0.01(+0.29%)
Dec 15, 2017 3.570 3.690 3.530 3.530 10,629 -0.02(-0.56%)
Dec 14, 2017 3.400 3.632 3.400 3.550 23,278 +0.08(+2.31%)
Dec 13, 2017 3.210 3.510 3.150 3.470 80,176 +0.27(+8.44%)
Dec 12, 2017 3.260 3.260 3.110 3.200 58,729 -0.10(-3.03%)
Dec 11, 2017 3.410 3.410 3.290 3.300 35,818 -0.11(-3.23%)
Dec 08, 2017 3.410 3.470 3.410 3.410 12,920 -0.02(-0.64%)
Dec 07, 2017 3.500 3.570 3.420 3.432 39,873 -0.15(-4.13%)
Dec 06, 2017 3.550 3.600 3.530 3.580 24,266 -0.02(-0.68%)
Dec 05, 2017 3.500 3.690 3.500 3.605 93,759 +0.12(+3.58%)
Dec 04, 2017 3.660 3.690 3.480 3.480 16,239 -0.17(-4.66%)
Dec 01, 2017 3.700 3.700 3.560 3.650 17,126 +0.03(+0.83%)
Nov 30, 2017 3.530 3.720 3.530 3.620 18,286 -0.02(-0.55%)
Nov 29, 2017 3.543 3.857 3.510 3.640 36,649 +0.01(+0.28%)
Nov 28, 2017 3.480 3.750 3.480 3.630 36,954 +0.04(+1.11%)
Nov 27, 2017 3.790 3.790 3.560 3.590 55,220 -0.20(-5.28%)
Nov 24, 2017 3.860 3.860 3.750 3.790 7,538 -0.01(-0.26%)
Nov 22, 2017 3.860 3.860 3.800 3.800 49,466 +0.04(+1.06%)
Nov 21, 2017 3.760 3.830 3.720 3.760 23,390 +0.00(+0.00%)
Nov 20, 2017 3.800 3.800 3.716 3.760 31,900 -0.04(-1.05%)
Nov 17, 2017 3.670 3.801 3.650 3.800 46,386 +0.12(+3.26%)
Nov 16, 2017 3.718 3.720 3.680 3.680 19,847 +0.00(+0.00%)
Nov 15, 2017 3.610 3.860 3.610 3.680 22,591 +0.02(+0.55%)
Nov 14, 2017 3.700 3.722 3.660 3.660 17,491 -0.10(-2.66%)
Nov 13, 2017 3.800 3.840 3.610 3.760 26,020 -0.07(-1.80%)
Nov 10, 2017 3.920 3.920 3.800 3.829 12,846 -0.08(-2.07%)
Nov 09, 2017 3.880 3.980 3.810 3.910 16,467 +0.02(+0.51%)
Nov 08, 2017 3.820 3.980 3.820 3.890 19,481 +0.00(+0.00%)
Nov 07, 2017 3.720 3.897 3.720 3.890 16,409 +0.09(+2.37%)
Nov 06, 2017 3.600 3.850 3.600 3.800 19,190 +0.16(+4.40%)
Nov 03, 2017 3.790 3.880 3.670 3.640 32,902 -0.11(-2.93%)
Nov 02, 2017 3.950 3.950 3.720 3.750 24,802 -0.20(-5.06%)
Nov 01, 2017 3.910 4.030 3.752 3.950 97,582 -0.12(-2.95%)
Oct 31, 2017 4.200 4.200 3.999 4.070 38,157 -0.10(-2.40%)
Oct 30, 2017 4.070 4.180 4.000 4.170 68,351 +0.17(+4.25%)
Oct 27, 2017 3.980 4.049 3.620 4.000 156,931 +0.02(+0.50%)
Oct 26, 2017 4.180 4.230 3.960 3.980 113,579 -0.25(-5.84%)
Oct 25, 2017 4.310 4.350 4.140 4.227 55,536 -0.04(-1.01%)
Oct 24, 2017 4.420 4.420 4.245 4.270 64,414 -0.15(-3.39%)
Oct 23, 2017 4.500 4.500 4.250 4.420 37,401 -0.08(-1.81%)
Oct 20, 2017 4.590 4.590 4.500 4.501 17,003 -0.13(-2.78%)
Oct 19, 2017 4.550 4.679 4.550 4.630 42,690 +0.09(+1.98%)
Oct 18, 2017 4.610 4.610 4.510 4.540 21,698 -0.02(-0.44%)
Oct 17, 2017 4.400 4.570 4.400 4.560 28,870 +0.02(+0.44%)
Oct 16, 2017 4.610 4.630 4.420 4.540 49,172 -0.15(-3.20%)
Oct 13, 2017 4.700 4.714 4.510 4.690 26,609 +0.02(+0.41%)
Oct 12, 2017 4.670 4.740 4.656 4.671 8,194 -0.10(-2.08%)
Oct 11, 2017 4.650 4.790 4.530 4.770 25,996 +0.12(+2.58%)
Oct 10, 2017 4.800 4.800 4.600 4.650 45,198 +0.00(+0.00%)
Oct 09, 2017 4.470 4.820 4.470 4.650 32,660 +0.13(+2.88%)
Oct 06, 2017 4.460 4.580 4.370 4.520 61,861 +0.11(+2.49%)
Oct 05, 2017 4.240 4.410 4.240 4.410 43,024 +0.15(+3.55%)
Oct 04, 2017 4.260 4.341 4.230 4.259 31,378 +0.02(+0.45%)
Oct 03, 2017 4.050 4.280 4.050 4.240 66,735 +0.11(+2.66%)
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.