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

Americas Silver Corp (NY: USAS )

0.3435 +0.0085 (+2.54%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 1.810 1.820 1.740 1.770 160,990 +0.02(+1.14%)
Jan 30, 2019 1.720 1.750 1.670 1.750 101,198 +0.07(+4.17%)
Jan 29, 2019 1.700 1.740 1.620 1.680 277,427 +0.00(+0.00%)
Jan 28, 2019 1.700 1.700 1.650 1.680 66,239 +0.04(+2.44%)
Jan 25, 2019 1.570 1.690 1.560 1.640 430,300 +0.09(+5.81%)
Jan 24, 2019 1.530 1.560 1.530 1.550 53,353 +0.02(+1.31%)
Jan 23, 2019 1.550 1.570 1.500 1.530 89,239 -0.01(-0.65%)
Jan 22, 2019 1.700 1.700 1.530 1.540 157,473 -0.14(-8.33%)
Jan 18, 2019 1.690 1.690 1.630 1.680 78,500 +0.01(+0.60%)
Jan 17, 2019 1.680 1.680 1.650 1.670 93,314 +0.00(+0.00%)
Jan 16, 2019 1.690 1.690 1.640 1.670 72,973 +0.00(+0.00%)
Jan 15, 2019 1.670 1.690 1.630 1.670 128,851 +0.05(+3.09%)
Jan 14, 2019 1.700 1.730 1.620 1.620 137,193 -0.06(-3.57%)
Jan 11, 2019 1.800 1.800 1.630 1.680 181,100 -0.09(-5.08%)
Jan 10, 2019 1.880 1.880 1.770 1.770 124,123 -0.04(-2.21%)
Jan 09, 2019 1.900 1.900 1.790 1.810 287,700 +0.00(+0.00%)
Jan 08, 2019 1.900 1.900 1.750 1.810 157,123 -0.03(-1.63%)
Jan 07, 2019 1.930 1.950 1.830 1.840 321,606 -0.00(-0.27%)
Jan 04, 2019 1.940 1.940 1.790 1.845 151,100 +0.00(+0.27%)
Jan 03, 2019 1.740 1.840 1.700 1.840 251,970 +0.15(+8.88%)
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.