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 (%)
Dec 31, 2019 3.280 3.290 3.150 3.170 266,600 -0.10(-3.06%)
Dec 30, 2019 3.250 3.330 3.250 3.270 350,913 -0.01(-0.30%)
Dec 27, 2019 3.230 3.290 3.120 3.280 398,700 +0.10(+3.14%)
Dec 26, 2019 3.270 3.300 3.040 3.180 505,156 -0.03(-0.93%)
Dec 24, 2019 3.200 3.220 3.160 3.210 352,500 +0.08(+2.56%)
Dec 23, 2019 2.880 3.150 2.880 3.130 514,622 +0.19(+6.46%)
Dec 20, 2019 3.100 3.140 2.910 2.940 331,500 -0.13(-4.23%)
Dec 19, 2019 3.080 3.120 2.980 3.070 164,463 +0.01(+0.33%)
Dec 18, 2019 2.940 3.069 2.870 3.060 186,441 +0.09(+3.03%)
Dec 17, 2019 3.080 3.100 2.960 2.970 212,121 -0.09(-2.94%)
Dec 16, 2019 3.100 3.200 3.040 3.060 269,832 -0.04(-1.29%)
Dec 13, 2019 2.940 3.140 2.940 3.100 314,300 +0.13(+4.38%)
Dec 12, 2019 2.970 3.040 2.860 2.970 368,496 +0.02(+0.68%)
Dec 11, 2019 2.890 2.950 2.860 2.950 217,886 +0.06(+2.08%)
Dec 10, 2019 2.750 2.920 2.750 2.890 188,836 -0.01(-0.34%)
Dec 09, 2019 2.820 2.950 2.820 2.900 187,643 +0.06(+2.11%)
Dec 06, 2019 2.900 2.940 2.780 2.840 248,100 -0.07(-2.41%)
Dec 05, 2019 2.750 3.070 2.750 2.910 592,636 +0.13(+4.68%)
Dec 04, 2019 2.800 2.834 2.712 2.780 275,342 -0.06(-2.11%)
Dec 03, 2019 2.750 2.890 2.720 2.840 806,327 +0.17(+6.37%)
Dec 02, 2019 2.710 2.730 2.660 2.670 252,283 -0.03(-1.11%)
Nov 29, 2019 2.540 2.750 2.540 2.700 334,200 +0.17(+6.72%)
Nov 27, 2019 2.520 2.550 2.440 2.530 214,500 +0.01(+0.40%)
Nov 26, 2019 2.440 2.545 2.440 2.520 210,230 +0.08(+3.28%)
Nov 25, 2019 2.510 2.560 2.440 2.440 338,624 -0.09(-3.56%)
Nov 22, 2019 2.530 2.570 2.500 2.530 311,400 -0.01(-0.39%)
Nov 21, 2019 2.650 2.660 2.530 2.540 247,763 -0.11(-4.15%)
Nov 20, 2019 2.610 2.700 2.510 2.650 319,952 +0.05(+1.92%)
Nov 19, 2019 2.670 2.683 2.590 2.600 347,034 -0.04(-1.52%)
Nov 18, 2019 2.630 2.750 2.630 2.640 312,609 +0.01(+0.38%)
Nov 15, 2019 2.600 2.750 2.580 2.630 295,100 -0.01(-0.38%)
Nov 14, 2019 2.660 2.770 2.610 2.640 506,961 -0.10(-3.65%)
Nov 13, 2019 2.760 2.820 2.690 2.740 223,459 +0.04(+1.48%)
Nov 12, 2019 2.660 2.755 2.600 2.700 242,874 -0.01(-0.37%)
Nov 11, 2019 2.560 2.750 2.560 2.710 273,730 +0.07(+2.65%)
Nov 08, 2019 2.550 2.730 2.550 2.640 351,000 -0.01(-0.38%)
Nov 07, 2019 2.770 2.780 2.600 2.650 468,070 -0.13(-4.68%)
Nov 06, 2019 2.810 2.890 2.780 2.780 302,678 -0.10(-3.47%)
Nov 05, 2019 2.890 2.900 2.770 2.880 573,839 -0.09(-3.03%)
Nov 04, 2019 3.110 3.140 2.930 2.970 414,193 -0.16(-5.11%)
Nov 01, 2019 3.120 3.160 3.030 3.130 406,300 -0.05(-1.57%)
Oct 31, 2019 3.200 3.300 3.130 3.180 374,791 +0.06(+1.92%)
Oct 30, 2019 3.130 3.140 2.980 3.120 140,171 +0.03(+0.97%)
Oct 29, 2019 3.060 3.140 3.030 3.090 281,276 -0.05(-1.59%)
Oct 28, 2019 3.160 3.172 3.050 3.140 351,137 -0.10(-3.09%)
Oct 25, 2019 3.290 3.390 3.090 3.240 866,800 +0.15(+4.85%)
Oct 24, 2019 2.880 3.100 2.880 3.090 577,085 +0.21(+7.29%)
Oct 23, 2019 2.830 2.940 2.830 2.880 208,957 +0.05(+1.77%)
Oct 22, 2019 2.790 2.846 2.740 2.830 207,665 +0.04(+1.43%)
Oct 21, 2019 2.850 2.867 2.710 2.790 196,866 +0.03(+1.09%)
Oct 18, 2019 2.830 2.850 2.710 2.760 246,500 -0.07(-2.47%)
Oct 17, 2019 2.710 2.890 2.706 2.830 506,688 +0.10(+3.66%)
Oct 16, 2019 2.580 2.740 2.530 2.730 227,121 +0.16(+6.23%)
Oct 15, 2019 2.700 2.700 2.530 2.570 450,214 -0.15(-5.51%)
Oct 14, 2019 2.650 2.750 2.610 2.720 223,458 +0.09(+3.42%)
Oct 11, 2019 2.800 2.800 2.590 2.630 689,000 -0.15(-5.40%)
Oct 10, 2019 2.850 2.880 2.700 2.780 274,754 -0.05(-1.77%)
Oct 09, 2019 2.960 2.970 2.730 2.830 545,190 -0.14(-4.71%)
Oct 08, 2019 2.960 3.030 2.883 2.970 333,733 +0.07(+2.41%)
Oct 07, 2019 2.850 3.029 2.840 2.900 361,015 +0.08(+2.84%)
Oct 04, 2019 2.680 2.900 2.676 2.820 319,600 +0.13(+4.83%)
Oct 03, 2019 2.670 2.790 2.650 2.690 236,305 -0.04(-1.47%)
Oct 02, 2019 2.650 2.790 2.620 2.730 408,775 +0.12(+4.60%)
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.