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 (%)
Aug 31, 2021 1.030 1.040 1.020 1.040 585,487 +0.01(+0.97%)
Aug 30, 2021 1.000 1.030 1.000 1.030 1,010,873 +0.03(+3.00%)
Aug 27, 2021 0.9850 1.000 0.9749 1.000 1,205,712 +0.02(+2.16%)
Aug 26, 2021 0.9980 1.010 0.9680 0.9789 492,925 -0.01(-1.07%)
Aug 25, 2021 1.020 1.020 0.9750 0.9895 515,720 -0.02(-2.03%)
Aug 24, 2021 1.040 1.050 1.000 1.010 832,052 -0.01(-0.98%)
Aug 23, 2021 0.9700 1.040 0.9710 1.020 1,709,443 +0.05(+5.15%)
Aug 20, 2021 0.9600 1.010 0.9550 0.9700 2,224,728 +0.01(+1.04%)
Aug 19, 2021 0.9600 0.9842 0.9500 0.9600 2,612,137 -0.05(-4.95%)
Aug 18, 2021 1.080 1.080 0.9800 1.010 2,354,490 -0.08(-7.34%)
Aug 17, 2021 1.110 1.120 1.070 1.090 922,527 -0.04(-3.54%)
Aug 16, 2021 1.200 1.210 1.130 1.130 738,348 -0.07(-5.83%)
Aug 13, 2021 1.220 1.240 1.200 1.200 883,233 -0.02(-1.64%)
Aug 12, 2021 1.260 1.270 1.200 1.220 1,176,288 -0.06(-4.69%)
Aug 11, 2021 1.250 1.280 1.220 1.280 1,145,828 +0.04(+3.23%)
Aug 10, 2021 1.290 1.300 1.230 1.240 1,047,816 -0.05(-3.88%)
Aug 09, 2021 1.290 1.310 1.260 1.290 1,602,250 -0.03(-2.27%)
Aug 06, 2021 1.310 1.320 1.280 1.320 833,265 -0.02(-1.49%)
Aug 05, 2021 1.300 1.350 1.270 1.340 935,121 +0.04(+3.08%)
Aug 04, 2021 1.350 1.398 1.290 1.300 878,344 -0.04(-2.99%)
Aug 03, 2021 1.330 1.350 1.310 1.340 617,233 +0.02(+1.52%)
Aug 02, 2021 1.370 1.370 1.310 1.320 719,550 -0.04(-2.94%)
Jul 30, 2021 1.360 1.390 1.360 1.360 417,049 -0.03(-2.16%)
Jul 29, 2021 1.350 1.395 1.330 1.390 1,555,378 +0.08(+6.11%)
Jul 28, 2021 1.310 1.314 1.290 1.310 814,898 +0.00(+0.00%)
Jul 27, 2021 1.360 1.365 1.290 1.310 732,722 -0.05(-3.68%)
Jul 26, 2021 1.340 1.380 1.330 1.360 943,710 +0.03(+2.26%)
Jul 23, 2021 1.350 1.370 1.320 1.330 732,729 -0.04(-2.92%)
Jul 22, 2021 1.440 1.440 1.340 1.370 1,122,596 -0.02(-1.44%)
Jul 21, 2021 1.340 1.390 1.330 1.390 968,870 +0.06(+4.51%)
Jul 20, 2021 1.380 1.380 1.320 1.330 482,812 -0.01(-0.75%)
Jul 19, 2021 1.420 1.420 1.300 1.340 1,427,910 -0.11(-7.59%)
Jul 16, 2021 1.530 1.530 1.420 1.450 707,066 -0.06(-3.97%)
Jul 15, 2021 1.550 1.580 1.510 1.510 509,049 -0.04(-2.58%)
Jul 14, 2021 1.640 1.640 1.540 1.550 609,970 -0.04(-2.52%)
Jul 13, 2021 1.600 1.630 1.580 1.590 396,342 -0.03(-1.85%)
Jul 12, 2021 1.580 1.650 1.580 1.620 774,134 +0.02(+1.25%)
Jul 09, 2021 1.510 1.600 1.510 1.600 696,878 +0.08(+5.26%)
Jul 08, 2021 1.550 1.569 1.510 1.520 844,141 -0.06(-3.80%)
Jul 07, 2021 1.630 1.650 1.540 1.580 1,336,543 +0.00(+0.00%)
Jul 06, 2021 1.600 1.610 1.565 1.580 1,072,550 +0.02(+1.28%)
Jul 02, 2021 1.520 1.560 1.503 1.560 1,143,753 +0.04(+2.63%)
Jul 01, 2021 1.520 1.540 1.480 1.520 820,486 +0.00(+0.00%)
Jun 30, 2021 1.460 1.520 1.425 1.520 3,916,778 +0.08(+5.56%)
Jun 29, 2021 1.500 1.520 1.420 1.440 1,452,393 -0.07(-4.64%)
Jun 28, 2021 1.540 1.540 1.500 1.510 694,070 -0.03(-1.95%)
Jun 25, 2021 1.530 1.560 1.529 1.540 892,969 +0.02(+1.32%)
Jun 24, 2021 1.520 1.550 1.510 1.520 691,390 -0.01(-0.65%)
Jun 23, 2021 1.520 1.570 1.500 1.530 1,059,042 +0.01(+0.66%)
Jun 22, 2021 1.510 1.530 1.500 1.520 954,934 +0.02(+1.33%)
Jun 21, 2021 1.580 1.590 1.500 1.500 1,599,891 -0.07(-4.46%)
Jun 18, 2021 1.630 1.630 1.560 1.570 1,850,689 -0.04(-2.48%)
Jun 17, 2021 1.650 1.657 1.590 1.610 2,094,072 -0.07(-4.17%)
Jun 16, 2021 1.690 1.720 1.660 1.680 1,028,261 +0.00(+0.00%)
Jun 15, 2021 1.720 1.730 1.680 1.680 628,166 -0.05(-2.89%)
Jun 14, 2021 1.690 1.745 1.690 1.730 751,295 +0.00(+0.00%)
Jun 11, 2021 1.730 1.750 1.700 1.730 1,071,942 +0.00(+0.00%)
Jun 10, 2021 1.700 1.740 1.690 1.730 1,348,025 +0.01(+0.58%)
Jun 09, 2021 1.690 1.730 1.690 1.720 874,394 +0.02(+1.18%)
Jun 08, 2021 1.730 1.750 1.680 1.700 972,560 -0.04(-2.30%)
Jun 07, 2021 1.740 1.750 1.720 1.740 761,348 +0.00(+0.00%)
Jun 04, 2021 1.720 1.740 1.700 1.740 1,059,869 +0.03(+1.75%)
Jun 03, 2021 1.700 1.710 1.670 1.710 1,399,066 -0.02(-1.16%)
Jun 02, 2021 1.760 1.760 1.710 1.730 855,936 -0.02(-1.14%)
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.