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

Americas Silver Corp (NY: USAS )

0.3016 -0.0115 (-3.67%)
Official Closing Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2019 1.900 1.990 1.850 1.980 101,477 +0.09(+4.76%)
Feb 27, 2019 1.950 1.950 1.820 1.890 98,229 -0.08(-4.06%)
Feb 26, 2019 2.000 2.000 1.810 1.970 193,944 +0.03(+1.55%)
Feb 25, 2019 1.930 2.020 1.840 1.940 251,819 +0.05(+2.65%)
Feb 22, 2019 1.780 1.900 1.780 1.890 91,100 +0.11(+6.18%)
Feb 21, 2019 1.820 1.820 1.750 1.780 81,959 -0.06(-3.26%)
Feb 20, 2019 1.790 1.880 1.770 1.840 239,974 +0.07(+3.95%)
Feb 19, 2019 1.710 1.810 1.702 1.770 177,400 +0.06(+3.51%)
Feb 15, 2019 1.670 1.735 1.640 1.710 216,900 +0.04(+2.40%)
Feb 14, 2019 1.710 1.710 1.670 1.670 63,239 -0.03(-1.76%)
Feb 13, 2019 1.720 1.730 1.680 1.700 57,311 -0.02(-1.16%)
Feb 12, 2019 1.750 1.756 1.700 1.720 79,794 -0.01(-0.58%)
Feb 11, 2019 1.730 1.740 1.700 1.730 76,603 -0.01(-0.29%)
Feb 08, 2019 1.730 1.760 1.700 1.735 67,100 +0.01(+0.56%)
Feb 07, 2019 1.720 1.760 1.696 1.725 59,849 -0.01(-0.84%)
Feb 06, 2019 1.750 1.770 1.720 1.740 142,565 -0.04(-2.25%)
Feb 05, 2019 1.830 1.830 1.720 1.780 264,638 +0.04(+2.30%)
Feb 04, 2019 1.750 1.770 1.710 1.740 124,213 -0.01(-0.57%)
Feb 01, 2019 1.770 1.790 1.720 1.750 90,800 -0.02(-1.13%)
Jan 31, 2019 1.810 1.820 1.740 1.770 160,990 +0.02(+1.14%)
Jan 30, 2019 1.720 1.750 1.670 1.750 101,198 +0.07(+4.17%)
Jan 29, 2019 1.700 1.740 1.620 1.680 277,427 +0.00(+0.00%)
Jan 28, 2019 1.700 1.700 1.650 1.680 66,239 +0.04(+2.44%)
Jan 25, 2019 1.570 1.690 1.560 1.640 430,300 +0.09(+5.81%)
Jan 24, 2019 1.530 1.560 1.530 1.550 53,353 +0.02(+1.31%)
Jan 23, 2019 1.550 1.570 1.500 1.530 89,239 -0.01(-0.65%)
Jan 22, 2019 1.700 1.700 1.530 1.540 157,473 -0.14(-8.33%)
Jan 18, 2019 1.690 1.690 1.630 1.680 78,500 +0.01(+0.60%)
Jan 17, 2019 1.680 1.680 1.650 1.670 93,314 +0.00(+0.00%)
Jan 16, 2019 1.690 1.690 1.640 1.670 72,973 +0.00(+0.00%)
Jan 15, 2019 1.670 1.690 1.630 1.670 128,851 +0.05(+3.09%)
Jan 14, 2019 1.700 1.730 1.620 1.620 137,193 -0.06(-3.57%)
Jan 11, 2019 1.800 1.800 1.630 1.680 181,100 -0.09(-5.08%)
Jan 10, 2019 1.880 1.880 1.770 1.770 124,123 -0.04(-2.21%)
Jan 09, 2019 1.900 1.900 1.790 1.810 287,700 +0.00(+0.00%)
Jan 08, 2019 1.900 1.900 1.750 1.810 157,123 -0.03(-1.63%)
Jan 07, 2019 1.930 1.950 1.830 1.840 321,606 -0.00(-0.27%)
Jan 04, 2019 1.940 1.940 1.790 1.845 151,100 +0.00(+0.27%)
Jan 03, 2019 1.740 1.840 1.700 1.840 251,970 +0.15(+8.88%)
Jan 02, 2019 1.720 1.749 1.640 1.690 180,913 +0.04(+2.42%)
Dec 31, 2018 1.670 1.710 1.620 1.650 190,500 +0.01(+0.61%)
Dec 28, 2018 1.650 1.740 1.620 1.640 222,300 +0.02(+1.23%)
Dec 27, 2018 1.500 1.790 1.500 1.620 268,616 +0.08(+5.19%)
Dec 26, 2018 1.350 1.620 1.330 1.540 215,324 +0.23(+17.56%)
Dec 24, 2018 1.330 1.330 1.260 1.310 166,800 -0.02(-1.50%)
Dec 21, 2018 1.360 1.370 1.320 1.330 51,600 -0.01(-0.75%)
Dec 20, 2018 1.250 1.410 1.250 1.340 214,263 +0.10(+8.50%)
Dec 19, 2018 1.340 1.363 1.235 1.235 98,939 -0.10(-7.84%)
Dec 18, 2018 1.390 1.390 1.310 1.340 65,269 -0.04(-2.90%)
Dec 17, 2018 1.380 1.400 1.323 1.380 139,380 +0.02(+1.47%)
Dec 14, 2018 1.370 1.390 1.340 1.360 39,100 -0.05(-3.55%)
Dec 13, 2018 1.440 1.450 1.382 1.410 28,926 -0.02(-1.40%)
Dec 12, 2018 1.380 1.480 1.360 1.430 108,535 +0.08(+5.93%)
Dec 11, 2018 1.340 1.400 1.340 1.350 51,924 -0.06(-4.26%)
Dec 10, 2018 1.450 1.460 1.360 1.410 140,784 +0.00(+0.36%)
Dec 07, 2018 1.350 1.440 1.343 1.405 167,100 +0.09(+7.25%)
Dec 06, 2018 1.360 1.360 1.310 1.310 50,080 -0.04(-2.96%)
Dec 04, 2018 1.410 1.450 1.320 1.350 145,300 -0.04(-2.88%)
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.