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

Americas Silver Corp (NY: USAS )

0.3301 +0.0101 (+3.16%)
Streaming Delayed Price Updated: 2:38 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, 2023 0.4200 0.4300 0.4200 0.4204 209,898 -0.01(-2.23%)
Aug 30, 2023 0.4200 0.4366 0.4101 0.4300 281,727 +0.01(+2.38%)
Aug 29, 2023 0.4241 0.4299 0.4200 0.4200 261,468 -0.00(-0.59%)
Aug 28, 2023 0.3977 0.4300 0.3977 0.4225 300,867 +0.02(+5.62%)
Aug 25, 2023 0.4100 0.4283 0.4000 0.4000 208,030 -0.02(-4.76%)
Aug 24, 2023 0.4030 0.4200 0.3983 0.4200 466,904 +0.01(+2.44%)
Aug 23, 2023 0.4050 0.4165 0.3895 0.4100 474,292 +0.02(+5.13%)
Aug 22, 2023 0.3900 0.3989 0.3801 0.3900 152,997 -0.00(-0.59%)
Aug 21, 2023 0.3752 0.3940 0.3688 0.3923 287,814 +0.02(+4.70%)
Aug 18, 2023 0.3612 0.3765 0.3612 0.3747 68,552 +0.01(+2.38%)
Aug 17, 2023 0.3700 0.3700 0.3630 0.3660 92,134 +0.00(+0.74%)
Aug 16, 2023 0.3700 0.3793 0.3612 0.3633 247,711 -0.00(-1.01%)
Aug 15, 2023 0.3803 0.3803 0.3630 0.3670 287,879 -0.02(-4.00%)
Aug 14, 2023 0.4100 0.4095 0.3762 0.3823 286,478 -0.01(-1.60%)
Aug 11, 2023 0.3600 0.3900 0.3600 0.3885 365,804 +0.03(+7.62%)
Aug 10, 2023 0.3800 0.3800 0.3603 0.3610 340,951 +0.00(+0.14%)
Aug 09, 2023 0.3700 0.3748 0.3548 0.3605 167,770 +0.00(+0.39%)
Aug 08, 2023 0.3650 0.3699 0.3558 0.3591 159,449 +0.00(+0.31%)
Aug 07, 2023 0.3610 0.3670 0.3550 0.3580 309,446 -0.01(-2.45%)
Aug 04, 2023 0.3762 0.3970 0.3620 0.3670 496,414 -0.01(-2.39%)
Aug 03, 2023 0.3800 0.3986 0.3700 0.3760 445,268 -0.01(-1.83%)
Aug 02, 2023 0.4050 0.4050 0.3760 0.3830 300,325 -0.02(-5.43%)
Aug 01, 2023 0.4000 0.4080 0.3800 0.4050 268,343 -0.00(-0.74%)
Jul 31, 2023 0.4100 0.4260 0.3999 0.4080 396,362 +0.01(+2.26%)
Jul 28, 2023 0.3850 0.4079 0.3850 0.3990 264,813 +0.01(+3.77%)
Jul 27, 2023 0.3900 0.4000 0.3845 0.3845 223,804 -0.01(-2.71%)
Jul 26, 2023 0.3951 0.4080 0.3850 0.3952 239,805 -0.00(-0.73%)
Jul 25, 2023 0.4100 0.4098 0.3943 0.3981 204,863 +0.01(+1.27%)
Jul 24, 2023 0.4150 0.4150 0.3930 0.3931 248,199 -0.02(-5.23%)
Jul 21, 2023 0.4030 0.4162 0.3940 0.4148 325,244 +0.00(+0.44%)
Jul 20, 2023 0.4190 0.4250 0.4041 0.4130 386,601 -0.00(-0.48%)
Jul 19, 2023 0.4300 0.4300 0.4069 0.4150 516,771 -0.02(-3.49%)
Jul 18, 2023 0.3900 0.4390 0.3881 0.4300 868,103 +0.04(+10.82%)
Jul 17, 2023 0.3600 0.3886 0.3600 0.3880 492,031 +0.03(+7.78%)
Jul 14, 2023 0.3610 0.3768 0.3550 0.3600 411,377 -0.00(-0.28%)
Jul 13, 2023 0.3800 0.3850 0.3601 0.3610 744,620 -0.01(-2.67%)
Jul 12, 2023 0.3500 0.3824 0.3470 0.3709 1,081,261 +0.01(+3.03%)
Jul 11, 2023 0.3540 0.3600 0.3415 0.3600 307,603 +0.01(+2.86%)
Jul 10, 2023 0.3450 0.3556 0.3400 0.3500 408,130 +0.01(+2.91%)
Jul 07, 2023 0.3598 0.3598 0.3401 0.3401 480,238 -0.01(-1.59%)
Jul 06, 2023 0.3800 0.3805 0.3420 0.3456 599,915 -0.02(-6.47%)
Jul 05, 2023 0.3910 0.3910 0.3550 0.3695 435,164 -0.02(-5.26%)
Jul 03, 2023 0.3600 0.4000 0.3600 0.3900 428,608 +0.04(+10.48%)
Jun 30, 2023 0.3600 0.3668 0.3518 0.3530 474,192 -0.01(-1.92%)
Jun 29, 2023 0.3650 0.3700 0.3491 0.3599 437,152 -0.01(-1.72%)
Jun 28, 2023 0.3693 0.3800 0.3571 0.3662 399,631 -0.00(-1.29%)
Jun 27, 2023 0.3910 0.3910 0.3661 0.3710 282,122 -0.00(-0.27%)
Jun 26, 2023 0.3800 0.3880 0.3700 0.3720 217,643 -0.01(-2.11%)
Jun 23, 2023 0.3900 0.3900 0.3655 0.3800 323,719 +0.01(+2.70%)
Jun 22, 2023 0.4000 0.4000 0.3700 0.3700 316,799 -0.02(-5.13%)
Jun 21, 2023 0.3900 0.4000 0.3800 0.3900 288,806 +0.01(+1.33%)
Jun 20, 2023 0.3900 0.3888 0.3600 0.3849 481,481 +0.01(+2.20%)
Jun 16, 2023 0.4019 0.4030 0.3400 0.3766 2,593,599 -0.01(-3.16%)
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.