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, 2018 1.320 1.360 1.320 1.330 49,900 -0.03(-2.21%)
Nov 29, 2018 1.360 1.390 1.350 1.360 30,672 +0.00(+0.00%)
Nov 28, 2018 1.320 1.390 1.310 1.360 60,985 +0.02(+1.49%)
Nov 27, 2018 1.400 1.410 1.320 1.340 66,963 -0.05(-3.60%)
Nov 26, 2018 1.510 1.510 1.380 1.390 102,601 -0.13(-8.55%)
Nov 23, 2018 1.530 1.530 1.430 1.520 40,800 +0.01(+0.66%)
Nov 21, 2018 1.510 1.510 1.510 0 +0.08(+5.59%)
Nov 20, 2018 1.510 1.510 1.407 1.430 135,232 -0.08(-5.30%)
Nov 19, 2018 1.550 1.550 1.450 1.510 49,223 -0.00(-0.33%)
Nov 16, 2018 1.580 1.580 1.480 1.515 91,700 -0.02(-0.98%)
Nov 15, 2018 1.570 1.590 1.520 1.530 190,611 -0.05(-3.16%)
Nov 14, 2018 1.530 1.600 1.510 1.580 73,879 +0.04(+2.60%)
Nov 13, 2018 1.840 1.840 1.520 1.540 152,159 -0.24(-13.48%)
Nov 12, 2018 1.860 1.890 1.721 1.780 125,419 -0.10(-5.57%)
Nov 09, 2018 1.840 1.902 1.840 1.885 108,600 -0.01(-0.79%)
Nov 08, 2018 2.010 2.020 1.820 1.900 132,207 -0.14(-6.86%)
Nov 07, 2018 2.100 2.140 1.980 2.040 75,013 -0.03(-1.45%)
Nov 06, 2018 2.120 2.140 2.060 2.070 31,447 -0.06(-2.82%)
Nov 05, 2018 2.090 2.160 2.090 2.130 48,225 +0.01(+0.47%)
Nov 02, 2018 2.100 2.150 2.050 2.120 58,500 +0.04(+1.88%)
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.