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

Americas Silver Corp (NY: USAS )

0.3250 +0.0050 (+1.56%)
Streaming Delayed Price Updated: 3:05 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, 2022 0.4700 0.4898 0.4600 0.4600 292,776 -0.01(-3.16%)
Aug 30, 2022 0.4850 0.4939 0.4707 0.4750 204,192 -0.01(-1.86%)
Aug 29, 2022 0.4800 0.4998 0.4800 0.4840 188,720 -0.00(-0.45%)
Aug 26, 2022 0.4974 0.5100 0.4800 0.4862 186,247 -0.02(-3.34%)
Aug 25, 2022 0.5000 0.5099 0.4926 0.5030 242,758 +0.01(+2.65%)
Aug 24, 2022 0.4900 0.4910 0.4707 0.4900 234,446 +0.02(+4.26%)
Aug 23, 2022 0.4531 0.4800 0.4510 0.4700 267,647 +0.02(+4.21%)
Aug 22, 2022 0.4700 0.4700 0.4440 0.4510 379,995 -0.01(-1.25%)
Aug 19, 2022 0.4899 0.4899 0.4475 0.4567 622,531 -0.01(-2.99%)
Aug 18, 2022 0.4949 0.5000 0.4621 0.4708 512,565 -0.01(-3.01%)
Aug 17, 2022 0.5130 0.5330 0.4800 0.4854 828,027 -0.04(-7.72%)
Aug 16, 2022 0.5200 0.5400 0.5103 0.5260 217,576 -0.01(-2.59%)
Aug 15, 2022 0.5200 0.5499 0.5100 0.5400 277,524 +0.02(+3.45%)
Aug 12, 2022 0.5319 0.5398 0.5200 0.5220 382,283 -0.01(-1.51%)
Aug 11, 2022 0.5500 0.5550 0.5300 0.5300 255,347 -0.02(-3.64%)
Aug 10, 2022 0.5500 0.5649 0.5380 0.5500 237,131 +0.02(+2.80%)
Aug 09, 2022 0.5781 0.5781 0.5350 0.5350 398,364 -0.04(-6.92%)
Aug 08, 2022 0.5850 0.5850 0.5669 0.5748 223,170 +0.01(+1.20%)
Aug 05, 2022 0.5800 0.5850 0.5541 0.5680 374,813 -0.02(-3.17%)
Aug 04, 2022 0.5500 0.6165 0.5500 0.5866 479,310 +0.04(+6.65%)
Aug 03, 2022 0.5744 0.5899 0.5500 0.5500 363,877 -0.01(-1.96%)
Aug 02, 2022 0.6181 0.6181 0.5610 0.5610 298,197 -0.03(-4.43%)
Aug 01, 2022 0.6000 0.6297 0.5870 0.5870 620,570 +0.01(+2.09%)
Jul 29, 2022 0.5910 0.6000 0.5701 0.5750 587,922 -0.01(-2.51%)
Jul 28, 2022 0.5686 0.6022 0.5370 0.5898 1,138,041 +0.06(+11.30%)
Jul 27, 2022 0.4849 0.5300 0.4600 0.5299 613,943 +0.05(+9.28%)
Jul 26, 2022 0.4695 0.4851 0.4650 0.4849 467,624 +0.02(+5.41%)
Jul 25, 2022 0.5000 0.5048 0.4510 0.4600 622,274 -0.02(-4.43%)
Jul 22, 2022 0.5000 0.5074 0.4750 0.4813 711,226 -0.01(-2.55%)
Jul 21, 2022 0.5300 0.5300 0.4870 0.4939 1,051,308 -0.03(-5.00%)
Jul 20, 2022 0.5574 0.5574 0.5100 0.5199 423,474 -0.01(-2.37%)
Jul 19, 2022 0.5440 0.5500 0.5300 0.5325 271,348 -0.00(-0.32%)
Jul 18, 2022 0.5650 0.5650 0.5260 0.5342 363,883 -0.00(-0.87%)
Jul 15, 2022 0.5699 0.5699 0.5270 0.5389 211,463 -0.00(-0.70%)
Jul 14, 2022 0.6000 0.6000 0.5200 0.5427 722,550 -0.05(-8.37%)
Jul 13, 2022 0.6229 0.6279 0.5800 0.5923 1,084,194 -0.02(-3.69%)
Jul 12, 2022 0.6260 0.6419 0.6000 0.6150 329,862 -0.02(-2.55%)
Jul 11, 2022 0.6138 0.6499 0.6138 0.6311 273,380 -0.02(-2.55%)
Jul 08, 2022 0.6700 0.6749 0.6400 0.6476 148,935 -0.02(-3.34%)
Jul 07, 2022 0.6400 0.6700 0.6369 0.6700 214,427 +0.05(+8.06%)
Jul 06, 2022 0.6679 0.6679 0.6140 0.6200 360,730 -0.05(-6.78%)
Jul 05, 2022 0.6608 0.6716 0.6500 0.6651 238,800 +0.00(+0.05%)
Jul 01, 2022 0.6500 0.6800 0.6410 0.6648 406,709 -0.02(-3.43%)
Jun 30, 2022 0.6690 0.6890 0.6611 0.6884 356,185 -0.00(-0.61%)
Jun 29, 2022 0.7000 0.7073 0.6722 0.6926 160,435 -0.00(-0.01%)
Jun 28, 2022 0.6800 0.7100 0.6800 0.6927 171,968 +0.01(+1.39%)
Jun 27, 2022 0.7165 0.7165 0.6710 0.6832 238,562 -0.02(-2.40%)
Jun 24, 2022 0.6900 0.7000 0.6800 0.7000 185,281 +0.02(+2.94%)
Jun 23, 2022 0.7100 0.7300 0.6676 0.6800 460,357 -0.04(-5.27%)
Jun 22, 2022 0.7398 0.7447 0.7139 0.7178 220,378 -0.03(-4.29%)
Jun 21, 2022 0.7300 0.7550 0.7151 0.7500 563,327 +0.07(+9.55%)
Jun 17, 2022 0.7200 0.7679 0.6846 0.6846 1,449,070 -0.04(-4.92%)
Jun 16, 2022 0.7400 0.7485 0.7000 0.7200 275,554 -0.01(-1.18%)
Jun 15, 2022 0.6900 0.7484 0.6850 0.7286 820,308 +0.02(+2.62%)
Jun 14, 2022 0.6900 0.7100 0.6839 0.7100 318,741 +0.01(+1.59%)
Jun 13, 2022 0.7200 0.7280 0.6800 0.6989 418,244 -0.03(-4.26%)
Jun 10, 2022 0.7097 0.7397 0.6860 0.7300 360,473 +0.04(+5.64%)
Jun 09, 2022 0.7300 0.7291 0.6908 0.6910 317,525 -0.04(-5.34%)
Jun 08, 2022 0.7400 0.7400 0.7120 0.7300 339,422 +0.01(+1.05%)
Jun 07, 2022 0.7600 0.7600 0.7210 0.7224 285,934 -0.06(-7.38%)
Jun 06, 2022 0.7950 0.7950 0.7230 0.7800 195,834 +0.03(+3.49%)
Jun 03, 2022 0.8000 0.8000 0.7445 0.7537 328,569 -0.04(-5.19%)
Jun 02, 2022 0.7500 0.7994 0.7400 0.7950 623,996 +0.06(+7.86%)
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.