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

Americas Silver Corp (TSX: USA )

0.4700 +0.0200 (+4.44%)
Streaming Delayed Price Updated: 3:50 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 (%)
Dec 29, 2017 4.580 4.580 4.580 0 -0.18(-3.78%)
Dec 28, 2017 4.760 4.840 4.730 4.760 27,505 +0.02(+0.42%)
Dec 27, 2017 4.740 4.850 4.670 4.740 54,374 +0.07(+1.50%)
Dec 22, 2017 4.770 4.790 4.640 4.670 72,683 -0.11(-2.30%)
Dec 21, 2017 4.750 4.810 4.740 4.780 23,546 -0.03(-0.62%)
Dec 20, 2017 4.580 4.810 4.580 4.810 29,668 +0.23(+5.02%)
Dec 19, 2017 4.510 4.660 4.510 4.580 29,998 +0.03(+0.66%)
Dec 18, 2017 4.530 4.640 4.530 4.550 39,759 +0.05(+1.11%)
Dec 15, 2017 4.630 4.660 4.500 4.500 34,456 -0.02(-0.44%)
Dec 14, 2017 4.770 4.770 4.510 4.520 51,779 +0.06(+1.35%)
Dec 13, 2017 4.030 4.500 4.030 4.460 113,110 +0.35(+8.52%)
Dec 12, 2017 4.200 4.250 4.020 4.110 64,255 -0.13(-3.07%)
Dec 11, 2017 4.170 4.380 4.170 4.240 33,995 -0.14(-3.20%)
Dec 08, 2017 4.220 4.400 4.220 4.380 26,929 -0.02(-0.45%)
Dec 07, 2017 4.510 4.580 4.380 4.400 28,369 -0.14(-3.08%)
Dec 06, 2017 4.520 4.600 4.520 4.540 31,790 -0.04(-0.87%)
Dec 05, 2017 4.540 4.700 4.510 4.580 62,072 -0.03(-0.65%)
Dec 04, 2017 4.690 4.720 4.520 4.610 41,063 -0.08(-1.71%)
Dec 01, 2017 4.780 4.780 4.530 4.690 64,050 +0.02(+0.43%)
Nov 30, 2017 4.590 4.770 4.590 4.670 26,263 -0.02(-0.43%)
Nov 29, 2017 4.690 4.800 4.530 4.690 49,821 -0.09(-1.88%)
Nov 28, 2017 4.600 4.800 4.500 4.780 58,904 +0.19(+4.14%)
Nov 27, 2017 4.700 4.750 4.510 4.590 49,098 -0.09(-1.92%)
Nov 24, 2017 4.750 4.850 4.680 4.680 44,060 +0.07(+1.52%)
Nov 23, 2017 4.660 4.800 4.610 4.610 37,871 -0.23(-4.75%)
Nov 22, 2017 4.850 4.940 4.810 4.840 104,160 -0.01(-0.21%)
Nov 21, 2017 4.760 4.920 4.760 4.850 39,618 +0.08(+1.68%)
Nov 20, 2017 4.940 4.940 4.750 4.770 44,458 -0.03(-0.63%)
Nov 17, 2017 4.740 4.750 4.680 4.800 81,566 +0.13(+2.78%)
Nov 16, 2017 4.750 4.750 4.660 4.670 36,469 -0.01(-0.21%)
Nov 15, 2017 4.830 4.830 4.680 4.680 70,627 +0.02(+0.43%)
Nov 14, 2017 4.700 4.770 4.660 4.660 26,693 -0.13(-2.71%)
Nov 13, 2017 4.710 4.900 4.700 4.790 81,092 -0.03(-0.62%)
Nov 10, 2017 4.910 4.980 4.820 4.820 42,700 -0.11(-2.23%)
Nov 09, 2017 4.870 5.060 4.830 4.930 59,832 -0.02(-0.40%)
Nov 08, 2017 4.950 5.070 4.850 4.950 45,270 -0.02(-0.40%)
Nov 07, 2017 4.900 4.970 4.770 4.970 61,716 +0.13(+2.69%)
Nov 06, 2017 4.700 4.900 4.700 4.840 45,038 +0.18(+3.86%)
Nov 03, 2017 4.840 4.970 4.660 4.660 120,717 -0.18(-3.72%)
Nov 02, 2017 5.000 5.100 4.740 4.840 146,412 -0.24(-4.72%)
Nov 01, 2017 5.140 5.210 4.890 5.080 128,683 -0.16(-3.05%)
Oct 31, 2017 5.070 5.360 5.070 5.240 86,825 -0.11(-2.06%)
Oct 30, 2017 5.140 5.350 5.130 5.350 88,405 +0.21(+4.09%)
Oct 27, 2017 5.010 5.220 4.700 5.140 94,295 +0.03(+0.59%)
Oct 26, 2017 5.360 5.420 5.060 5.110 68,436 -0.31(-5.72%)
Oct 25, 2017 5.410 5.460 5.300 5.420 49,646 -0.01(-0.18%)
Oct 24, 2017 5.600 5.600 5.390 5.430 50,682 -0.16(-2.86%)
Oct 23, 2017 5.680 5.680 5.350 5.590 101,531 -0.09(-1.58%)
Oct 20, 2017 5.730 5.780 5.680 5.680 51,290 -0.11(-1.90%)
Oct 19, 2017 5.630 5.850 5.620 5.790 79,528 +0.14(+2.48%)
Oct 18, 2017 5.610 5.720 5.610 5.650 62,646 -0.05(-0.88%)
Oct 17, 2017 5.640 5.740 5.490 5.700 92,416 +0.00(+0.00%)
Oct 16, 2017 5.790 5.800 5.680 5.700 75,752 -0.13(-2.23%)
Oct 13, 2017 5.890 5.910 5.660 5.830 114,201 -0.01(-0.17%)
Oct 12, 2017 5.950 5.950 5.780 5.840 32,324 -0.11(-1.85%)
Oct 11, 2017 5.840 5.960 5.680 5.950 80,355 +0.13(+2.23%)
Oct 10, 2017 5.760 5.920 5.750 5.820 71,065 +0.16(+2.83%)
Oct 06, 2017 5.550 5.770 5.490 5.660 78,585 +0.13(+2.35%)
Oct 05, 2017 5.300 5.550 5.300 5.530 77,476 +0.23(+4.34%)
Oct 04, 2017 5.290 5.470 5.270 5.300 69,132 +0.03(+0.57%)
Oct 03, 2017 5.190 5.350 5.110 5.270 110,812 +0.09(+1.74%)
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.