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: 6:30 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 (%)
Apr 30, 2019 1.740 1.790 1.696 1.780 244,607 +0.08(+4.71%)
Apr 29, 2019 1.710 1.746 1.690 1.700 71,838 -0.02(-1.16%)
Apr 26, 2019 1.720 1.767 1.710 1.720 90,000 +0.03(+1.78%)
Apr 25, 2019 1.720 1.750 1.660 1.690 111,759 +0.00(+0.00%)
Apr 24, 2019 1.680 1.730 1.660 1.690 165,608 +0.04(+2.42%)
Apr 23, 2019 1.670 1.680 1.630 1.650 110,618 -0.03(-1.79%)
Apr 22, 2019 1.690 1.720 1.650 1.680 86,092 +0.00(+0.00%)
Apr 18, 2019 1.750 1.770 1.680 1.680 94,900 -0.08(-4.55%)
Apr 17, 2019 1.700 1.790 1.670 1.760 191,340 +0.05(+2.92%)
Apr 16, 2019 1.630 1.717 1.570 1.710 232,281 +0.08(+4.91%)
Apr 15, 2019 1.700 1.745 1.600 1.630 149,722 -0.10(-5.78%)
Apr 12, 2019 1.730 1.740 1.690 1.730 108,600 +0.03(+1.76%)
Apr 11, 2019 1.730 1.750 1.690 1.700 57,629 -0.04(-2.30%)
Apr 10, 2019 1.700 1.760 1.700 1.740 177,286 +0.00(+0.00%)
Apr 09, 2019 1.780 1.780 1.710 1.740 108,946 -0.03(-1.69%)
Apr 08, 2019 1.800 1.810 1.720 1.770 174,917 +0.00(+0.00%)
Apr 05, 2019 1.780 1.850 1.700 1.770 208,200 -0.08(-4.32%)
Apr 04, 2019 1.580 1.860 1.580 1.850 548,924 +0.32(+20.92%)
Apr 03, 2019 1.520 1.553 1.460 1.530 205,098 +0.04(+2.68%)
Apr 02, 2019 1.600 1.600 1.480 1.490 286,798 -0.12(-7.45%)
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.