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 (%)
Mar 31, 2020 1.620 1.620 1.500 1.540 490,997 -0.01(-0.65%)
Mar 30, 2020 1.570 1.610 1.470 1.550 419,502 -0.04(-2.52%)
Mar 27, 2020 1.670 1.670 1.518 1.590 459,600 -0.11(-6.47%)
Mar 26, 2020 1.810 1.810 1.620 1.700 1,030,206 -0.03(-1.73%)
Mar 25, 2020 1.800 1.800 1.640 1.730 1,472,272 +0.03(+1.76%)
Mar 24, 2020 1.840 1.840 1.650 1.700 1,111,057 +0.15(+9.68%)
Mar 23, 2020 1.600 1.600 1.410 1.550 623,243 -0.03(-1.90%)
Mar 20, 2020 1.720 1.740 1.420 1.580 11,931,400 +0.11(+7.48%)
Mar 19, 2020 1.410 1.520 1.290 1.470 1,150,032 +0.14(+10.53%)
Mar 18, 2020 1.450 1.550 1.290 1.330 887,123 -0.22(-14.19%)
Mar 17, 2020 1.440 1.670 1.250 1.550 1,385,844 +0.17(+12.32%)
Mar 16, 2020 1.240 1.540 1.000 1.380 5,501,058 +0.01(+0.73%)
Mar 13, 2020 1.540 1.600 1.310 1.370 739,200 -0.12(-8.05%)
Mar 12, 2020 1.440 1.700 1.350 1.490 648,047 -0.24(-13.87%)
Mar 11, 2020 2.000 2.000 1.680 1.730 771,137 -0.22(-11.28%)
Mar 10, 2020 2.110 2.141 1.810 1.950 544,572 -0.12(-5.80%)
Mar 09, 2020 1.480 2.180 1.480 2.070 915,673 -0.16(-7.17%)
Mar 06, 2020 2.410 2.410 2.160 2.230 564,300 -0.16(-6.69%)
Mar 05, 2020 2.360 2.440 2.280 2.390 647,638 +0.07(+3.02%)
Mar 04, 2020 2.410 2.410 2.250 2.320 643,699 -0.10(-4.13%)
Mar 03, 2020 2.360 2.550 2.280 2.420 1,858,185 +0.11(+4.76%)
Mar 02, 2020 2.340 2.370 2.150 2.310 832,233 +0.10(+4.52%)
Feb 28, 2020 2.300 2.350 2.080 2.210 1,198,400 -0.29(-11.60%)
Feb 27, 2020 2.840 2.840 2.470 2.500 1,160,597 -0.34(-11.97%)
Feb 26, 2020 2.930 2.950 2.770 2.840 445,606 -0.06(-2.07%)
Feb 25, 2020 3.110 3.200 2.900 2.900 649,923 -0.29(-9.09%)
Feb 24, 2020 3.350 3.350 3.120 3.190 1,011,453 +0.03(+0.95%)
Feb 21, 2020 3.100 3.210 3.072 3.160 938,700 +0.11(+3.61%)
Feb 20, 2020 3.030 3.130 2.960 3.050 681,429 +0.02(+0.66%)
Feb 19, 2020 3.000 3.050 2.970 3.030 565,083 +0.09(+3.06%)
Feb 18, 2020 3.030 3.070 2.860 2.940 979,414 -0.10(-3.29%)
Feb 14, 2020 2.960 3.050 2.940 3.040 303,700 +0.09(+3.05%)
Feb 13, 2020 2.890 3.010 2.890 2.950 443,872 +0.10(+3.51%)
Feb 12, 2020 2.800 2.900 2.760 2.850 190,213 +0.05(+1.79%)
Feb 11, 2020 2.750 2.835 2.750 2.800 229,784 +0.06(+2.19%)
Feb 10, 2020 2.720 2.820 2.720 2.740 360,240 -0.06(-2.14%)
Feb 07, 2020 2.880 2.910 2.790 2.800 173,500 -0.10(-3.45%)
Feb 06, 2020 2.840 2.950 2.810 2.900 290,122 +0.08(+2.84%)
Feb 05, 2020 2.770 2.840 2.730 2.820 271,363 +0.01(+0.36%)
Feb 04, 2020 2.820 2.850 2.670 2.810 576,993 -0.08(-2.77%)
Feb 03, 2020 2.860 2.900 2.735 2.890 803,583 -0.06(-2.03%)
Jan 31, 2020 2.780 2.980 2.780 2.950 468,400 +0.11(+3.87%)
Jan 30, 2020 2.820 2.910 2.800 2.840 266,308 +0.03(+1.07%)
Jan 29, 2020 2.790 2.840 2.730 2.810 361,737 +0.00(+0.00%)
Jan 28, 2020 2.940 2.940 2.760 2.810 305,273 -0.09(-3.10%)
Jan 27, 2020 2.910 2.960 2.830 2.900 377,514 +0.05(+1.75%)
Jan 24, 2020 2.730 2.860 2.730 2.850 417,800 +0.11(+4.01%)
Jan 23, 2020 2.760 2.830 2.700 2.740 323,242 -0.06(-2.14%)
Jan 22, 2020 2.840 2.850 2.760 2.800 297,769 -0.06(-2.10%)
Jan 21, 2020 2.900 2.900 2.810 2.860 306,235 -0.05(-1.72%)
Jan 17, 2020 2.890 2.980 2.870 2.910 298,900 -0.03(-1.02%)
Jan 16, 2020 2.960 2.960 2.872 2.940 286,392 -0.02(-0.68%)
Jan 15, 2020 2.930 2.970 2.870 2.960 319,760 +0.05(+1.72%)
Jan 14, 2020 2.830 2.950 2.820 2.910 408,565 +0.06(+2.11%)
Jan 13, 2020 2.880 2.930 2.830 2.850 334,519 -0.08(-2.73%)
Jan 10, 2020 2.840 2.980 2.840 2.930 246,000 +0.07(+2.45%)
Jan 09, 2020 2.980 2.980 2.810 2.860 367,870 -0.02(-0.69%)
Jan 08, 2020 3.100 3.150 2.840 2.880 586,470 -0.24(-7.69%)
Jan 07, 2020 2.990 3.143 2.960 3.120 330,565 +0.10(+3.31%)
Jan 06, 2020 3.250 3.250 2.950 3.020 737,575 -0.07(-2.27%)
Jan 03, 2020 3.180 3.220 3.050 3.090 396,000 -0.05(-1.59%)
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.