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

Americas Silver Corp (NY: USAS )

0.3200 +0.0184 (+6.10%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Sep 30, 2019 2.640 2.663 2.450 2.520 735,049 -0.23(-8.36%)
Sep 27, 2019 2.700 2.771 2.650 2.750 647,900 -0.04(-1.43%)
Sep 26, 2019 2.920 3.030 2.750 2.790 440,246 -0.15(-5.10%)
Sep 25, 2019 3.100 3.150 2.890 2.940 366,100 -0.20(-6.37%)
Sep 24, 2019 3.090 3.150 2.980 3.140 387,191 +0.05(+1.62%)
Sep 23, 2019 3.140 3.210 3.050 3.090 503,803 +0.06(+1.98%)
Sep 20, 2019 2.940 3.040 2.890 3.030 324,900 +0.14(+4.84%)
Sep 19, 2019 2.900 2.950 2.850 2.890 153,243 +0.02(+0.70%)
Sep 18, 2019 3.030 3.094 2.760 2.870 471,367 -0.09(-3.04%)
Sep 17, 2019 2.820 3.000 2.800 2.960 452,780 +0.15(+5.34%)
Sep 16, 2019 3.010 3.010 2.770 2.810 409,361 -0.02(-0.71%)
Sep 13, 2019 2.950 3.049 2.690 2.830 635,600 -0.17(-5.67%)
Sep 12, 2019 3.220 3.290 2.960 3.000 213,179 -0.08(-2.60%)
Sep 11, 2019 3.050 3.180 3.050 3.080 210,476 +0.03(+0.98%)
Sep 10, 2019 2.970 3.220 2.970 3.050 638,882 +0.04(+1.33%)
Sep 09, 2019 3.120 3.150 2.890 3.010 542,910 -0.12(-3.83%)
Sep 06, 2019 3.310 3.520 3.020 3.130 713,500 -0.11(-3.40%)
Sep 05, 2019 3.310 3.360 3.110 3.240 684,521 -0.26(-7.43%)
Sep 04, 2019 3.610 3.630 3.460 3.500 468,883 -0.10(-2.78%)
Sep 03, 2019 3.520 3.700 3.491 3.600 693,817 +0.20(+5.88%)
Aug 30, 2019 3.490 3.490 3.330 3.400 339,900 -0.06(-1.73%)
Aug 29, 2019 3.690 3.750 3.320 3.460 903,958 -0.23(-6.23%)
Aug 28, 2019 3.680 3.720 3.560 3.690 636,960 +0.10(+2.79%)
Aug 27, 2019 3.450 3.670 3.450 3.590 836,105 +0.20(+5.90%)
Aug 26, 2019 3.400 3.600 3.260 3.390 630,090 +0.04(+1.19%)
Aug 23, 2019 3.090 3.460 3.090 3.350 630,600 +0.27(+8.77%)
Aug 22, 2019 3.040 3.180 3.040 3.080 172,923 -0.01(-0.32%)
Aug 21, 2019 3.180 3.260 3.050 3.090 441,513 -0.09(-2.83%)
Aug 20, 2019 3.070 3.180 3.000 3.180 468,365 +0.18(+6.00%)
Aug 19, 2019 2.910 3.200 2.870 3.000 405,687 -0.03(-0.99%)
Aug 16, 2019 3.120 3.210 2.890 3.030 656,900 -0.19(-5.90%)
Aug 15, 2019 3.280 3.290 3.071 3.220 645,907 -0.09(-2.72%)
Aug 14, 2019 3.360 3.480 3.250 3.310 529,464 +0.05(+1.53%)
Aug 13, 2019 3.650 3.660 3.190 3.260 1,896,564 -0.40(-10.93%)
Aug 12, 2019 3.750 3.910 3.510 3.660 774,386 -0.07(-1.88%)
Aug 09, 2019 3.720 3.920 3.640 3.730 894,600 +0.11(+3.04%)
Aug 08, 2019 3.380 3.630 3.340 3.620 1,067,496 +0.21(+6.16%)
Aug 07, 2019 3.150 3.540 3.150 3.410 1,346,073 +0.45(+15.20%)
Aug 06, 2019 3.020 3.080 2.935 2.960 344,356 -0.04(-1.33%)
Aug 05, 2019 2.970 3.110 2.959 3.000 469,954 +0.15(+5.26%)
Aug 02, 2019 2.820 2.940 2.800 2.850 274,000 +0.00(+0.00%)
Aug 01, 2019 2.690 2.890 2.650 2.850 328,341 +0.09(+3.26%)
Jul 31, 2019 2.900 2.920 2.700 2.760 364,656 -0.13(-4.50%)
Jul 30, 2019 2.750 2.920 2.700 2.890 535,629 +0.18(+6.64%)
Jul 29, 2019 2.800 2.800 2.620 2.710 466,708 -0.06(-2.17%)
Jul 26, 2019 2.800 2.890 2.690 2.770 343,400 -0.06(-2.12%)
Jul 25, 2019 2.870 2.960 2.800 2.830 259,839 -0.06(-2.08%)
Jul 24, 2019 2.910 3.060 2.864 2.890 418,327 +0.02(+0.70%)
Jul 23, 2019 3.160 3.160 2.830 2.870 494,948 -0.18(-5.90%)
Jul 22, 2019 3.000 3.110 2.930 3.050 631,995 +0.15(+5.17%)
Jul 19, 2019 2.850 2.990 2.840 2.900 471,700 +0.05(+1.75%)
Jul 18, 2019 2.750 2.880 2.640 2.850 479,362 +0.18(+6.74%)
Jul 17, 2019 2.570 2.790 2.550 2.670 393,956 +0.17(+6.80%)
Jul 16, 2019 2.400 2.650 2.368 2.500 388,587 +0.07(+2.88%)
Jul 15, 2019 2.490 2.490 2.350 2.430 234,936 +0.08(+3.40%)
Jul 12, 2019 2.350 2.390 2.300 2.350 143,900 -0.01(-0.42%)
Jul 11, 2019 2.360 2.370 2.280 2.360 112,755 +0.02(+1.07%)
Jul 10, 2019 2.260 2.370 2.260 2.335 288,780 +0.09(+4.24%)
Jul 09, 2019 2.340 2.340 2.220 2.240 171,284 -0.08(-3.66%)
Jul 08, 2019 2.340 2.364 2.290 2.325 52,932 -0.00(-0.21%)
Jul 05, 2019 2.340 2.360 2.290 2.330 250,700 -0.04(-1.69%)
Jul 03, 2019 2.400 2.400 2.330 2.370 94,900 +0.03(+1.28%)
Jul 02, 2019 2.230 2.390 2.220 2.340 288,844 +0.11(+4.93%)
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.