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, 2023 0.2500 0.2599 0.2410 0.2410 645,940 -0.01(-3.64%)
Nov 29, 2023 0.2630 0.2660 0.2501 0.2501 426,933 -0.01(-2.23%)
Nov 28, 2023 0.2500 0.2699 0.2401 0.2558 813,129 +0.02(+6.94%)
Nov 27, 2023 0.2500 0.2500 0.2330 0.2392 448,653 -0.00(-1.20%)
Nov 24, 2023 0.2228 0.2500 0.2215 0.2421 345,875 +0.03(+13.66%)
Nov 22, 2023 0.2220 0.2381 0.2130 0.2130 700,623 -0.01(-4.36%)
Nov 21, 2023 0.2100 0.2300 0.2130 0.2227 469,274 +0.00(+1.69%)
Nov 20, 2023 0.2200 0.2290 0.2181 0.2190 353,054 +0.00(+0.41%)
Nov 17, 2023 0.2400 0.2400 0.2175 0.2181 587,888 +0.01(+3.86%)
Nov 16, 2023 0.2444 0.2444 0.2100 0.2100 1,257,606 -0.01(-4.55%)
Nov 15, 2023 0.2600 0.2580 0.2200 0.2200 496,313 -0.03(-11.58%)
Nov 14, 2023 0.2396 0.2569 0.2295 0.2488 635,105 +0.03(+16.04%)
Nov 13, 2023 0.2539 0.2539 0.2130 0.2144 1,002,760 -0.03(-11.40%)
Nov 10, 2023 0.2480 0.2513 0.2412 0.2420 270,821 +0.00(+0.33%)
Nov 09, 2023 0.2528 0.2541 0.2412 0.2412 267,195 -0.01(-2.35%)
Nov 08, 2023 0.2593 0.2593 0.2449 0.2470 423,269 -0.00(-0.80%)
Nov 07, 2023 0.2510 0.2524 0.2388 0.2490 531,435 -0.00(-0.56%)
Nov 06, 2023 0.2650 0.2650 0.2504 0.2504 387,510 -0.00(-1.84%)
Nov 03, 2023 0.2600 0.2634 0.2410 0.2551 1,464,826 +0.01(+4.12%)
Nov 02, 2023 0.2600 0.2624 0.2450 0.2450 874,818 +0.00(+0.41%)
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.