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

Americas Silver Corp (TSX: USA )

0.4100 -0.0300 (-6.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 26, 2021 3.410 3.410 3.170 3.310 740,987 -0.13(-3.78%)
Feb 25, 2021 3.550 3.640 3.430 3.440 699,095 -0.18(-4.97%)
Feb 24, 2021 3.500 3.660 3.430 3.620 903,426 +0.13(+3.72%)
Feb 23, 2021 3.490 3.500 3.320 3.490 774,848 +0.02(+0.58%)
Feb 22, 2021 3.320 3.490 3.290 3.470 580,493 +0.19(+5.79%)
Feb 19, 2021 3.330 3.350 3.240 3.280 428,577 +0.02(+0.61%)
Feb 18, 2021 3.350 3.400 3.250 3.260 363,595 -0.08(-2.40%)
Feb 17, 2021 3.400 3.420 3.330 3.340 336,864 -0.10(-2.91%)
Feb 16, 2021 3.420 3.510 3.380 3.440 451,301 -0.03(-0.86%)
Feb 12, 2021 3.470 3.470 3.470 0 +0.04(+1.17%)
Feb 11, 2021 3.430 3.500 3.390 3.430 380,224 +0.00(+0.00%)
Feb 10, 2021 3.440 3.440 3.310 3.430 340,127 +0.00(+0.00%)
Feb 09, 2021 3.480 3.500 3.370 3.430 282,142 -0.06(-1.72%)
Feb 08, 2021 3.450 3.490 3.360 3.490 489,672 +0.10(+2.95%)
Feb 05, 2021 3.400 3.450 3.340 3.390 420,094 +0.04(+1.19%)
Feb 04, 2021 3.350 3.360 3.230 3.350 643,800 -0.09(-2.62%)
Feb 03, 2021 3.490 3.530 3.400 3.440 361,805 -0.04(-1.15%)
Feb 02, 2021 3.650 3.670 3.420 3.480 838,104 -0.38(-9.84%)
Feb 01, 2021 4.000 4.030 3.620 3.860 1,729,357 +0.39(+11.24%)
Jan 29, 2021 3.550 3.640 3.400 3.470 999,108 +0.08(+2.36%)
Jan 28, 2021 3.340 3.480 3.220 3.390 1,000,896 +0.26(+8.31%)
Jan 27, 2021 3.220 3.260 3.090 3.130 390,945 -0.07(-2.19%)
Jan 26, 2021 3.210 3.290 3.180 3.200 346,124 +0.02(+0.63%)
Jan 25, 2021 3.350 3.350 3.180 3.180 548,156 -0.14(-4.22%)
Jan 22, 2021 3.300 3.380 3.270 3.320 359,977 -0.02(-0.60%)
Jan 21, 2021 3.490 3.490 3.320 3.340 388,871 -0.12(-3.47%)
Jan 20, 2021 3.400 3.510 3.400 3.460 810,851 +0.11(+3.28%)
Jan 19, 2021 3.390 3.390 3.320 3.350 310,635 +0.02(+0.60%)
Jan 18, 2021 3.310 3.380 3.300 3.330 247,188 -0.01(-0.30%)
Jan 15, 2021 3.320 3.400 3.260 3.340 1,553,856 -0.22(-6.18%)
Jan 14, 2021 3.590 3.650 3.530 3.560 252,439 -0.01(-0.28%)
Jan 13, 2021 3.670 3.680 3.550 3.570 182,878 -0.11(-2.99%)
Jan 12, 2021 3.770 3.770 3.530 3.680 502,924 -0.06(-1.60%)
Jan 11, 2021 3.750 3.900 3.730 3.740 336,739 -0.10(-2.60%)
Jan 08, 2021 4.110 4.150 3.750 3.840 1,536,264 -0.45(-10.49%)
Jan 07, 2021 4.330 4.350 4.210 4.290 448,487 -0.05(-1.15%)
Jan 06, 2021 4.260 4.340 4.180 4.340 549,423 +0.00(+0.00%)
Jan 05, 2021 4.400 4.400 4.220 4.340 856,938 +0.01(+0.23%)
Jan 04, 2021 4.400 4.400 4.210 4.330 852,422 +0.25(+6.13%)
Dec 31, 2020 4.080 4.080 4.080 0 -0.06(-1.45%)
Dec 30, 2020 3.830 4.150 3.830 4.140 528,400 +0.28(+7.25%)
Dec 29, 2020 3.850 3.940 3.790 3.860 279,272 +0.06(+1.58%)
Dec 24, 2020 3.800 3.800 3.800 0 +0.05(+1.33%)
Dec 23, 2020 3.680 3.840 3.680 3.750 364,181 +0.09(+2.46%)
Dec 22, 2020 3.860 3.880 3.630 3.660 383,908 -0.16(-4.19%)
Dec 21, 2020 3.840 3.920 3.750 3.820 388,910 -0.02(-0.52%)
Dec 18, 2020 3.800 3.880 3.720 3.840 504,789 -0.04(-1.03%)
Dec 17, 2020 3.670 3.880 3.670 3.880 681,800 +0.28(+7.78%)
Dec 16, 2020 3.520 3.640 3.480 3.600 379,413 +0.12(+3.45%)
Dec 15, 2020 3.430 3.550 3.410 3.480 328,923 +0.13(+3.88%)
Dec 14, 2020 3.540 3.540 3.340 3.350 470,076 -0.16(-4.56%)
Dec 11, 2020 3.510 3.570 3.410 3.510 252,010 +0.06(+1.74%)
Dec 10, 2020 3.490 3.570 3.440 3.450 291,115 +0.00(+0.00%)
Dec 09, 2020 3.700 3.700 3.450 3.450 478,032 -0.25(-6.76%)
Dec 08, 2020 3.800 3.800 3.670 3.700 217,155 -0.08(-2.12%)
Dec 07, 2020 3.600 3.820 3.580 3.780 391,250 +0.21(+5.88%)
Dec 04, 2020 3.600 3.640 3.560 3.570 120,235 -0.06(-1.65%)
Dec 03, 2020 3.680 3.680 3.540 3.630 215,415 -0.03(-0.82%)
Dec 02, 2020 3.670 3.680 3.580 3.660 233,452 +0.05(+1.39%)
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.