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

Americas Silver Corp (NY: USAS )

0.2987 -0.0214 (-6.69%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2017 3.530 3.720 3.530 3.620 18,286 -0.02(-0.55%)
Nov 29, 2017 3.543 3.857 3.510 3.640 36,649 +0.01(+0.28%)
Nov 28, 2017 3.480 3.750 3.480 3.630 36,954 +0.04(+1.11%)
Nov 27, 2017 3.790 3.790 3.560 3.590 55,220 -0.20(-5.28%)
Nov 24, 2017 3.860 3.860 3.750 3.790 7,538 -0.01(-0.26%)
Nov 22, 2017 3.860 3.860 3.800 3.800 49,466 +0.04(+1.06%)
Nov 21, 2017 3.760 3.830 3.720 3.760 23,390 +0.00(+0.00%)
Nov 20, 2017 3.800 3.800 3.716 3.760 31,900 -0.04(-1.05%)
Nov 17, 2017 3.670 3.801 3.650 3.800 46,386 +0.12(+3.26%)
Nov 16, 2017 3.718 3.720 3.680 3.680 19,847 +0.00(+0.00%)
Nov 15, 2017 3.610 3.860 3.610 3.680 22,591 +0.02(+0.55%)
Nov 14, 2017 3.700 3.722 3.660 3.660 17,491 -0.10(-2.66%)
Nov 13, 2017 3.800 3.840 3.610 3.760 26,020 -0.07(-1.80%)
Nov 10, 2017 3.920 3.920 3.800 3.829 12,846 -0.08(-2.07%)
Nov 09, 2017 3.880 3.980 3.810 3.910 16,467 +0.02(+0.51%)
Nov 08, 2017 3.820 3.980 3.820 3.890 19,481 +0.00(+0.00%)
Nov 07, 2017 3.720 3.897 3.720 3.890 16,409 +0.09(+2.37%)
Nov 06, 2017 3.600 3.850 3.600 3.800 19,190 +0.16(+4.40%)
Nov 03, 2017 3.790 3.880 3.670 3.640 32,902 -0.11(-2.93%)
Nov 02, 2017 3.950 3.950 3.720 3.750 24,802 -0.20(-5.06%)
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.