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 (%)
May 31, 2018 3.530 3.550 3.470 3.510 9,966 -0.05(-1.41%)
May 30, 2018 3.500 3.590 3.500 3.560 22,642 +0.10(+2.89%)
May 29, 2018 3.570 3.570 3.440 3.460 52,930 -0.10(-2.81%)
May 25, 2018 3.560 3.560 3.560 0 -0.08(-2.20%)
May 24, 2018 3.600 3.690 3.480 3.640 37,607 +0.05(+1.39%)
May 23, 2018 3.610 3.680 3.570 3.590 19,710 -0.09(-2.45%)
May 22, 2018 3.720 3.720 3.600 3.680 69,898 -0.03(-0.81%)
May 21, 2018 3.700 3.720 3.600 3.710 26,548 +0.06(+1.64%)
May 18, 2018 3.500 3.650 3.500 3.650 26,715 +0.16(+4.58%)
May 17, 2018 3.530 3.530 3.470 3.490 96,184 -0.05(-1.41%)
May 16, 2018 3.540 3.550 3.530 3.540 114,973 +0.01(+0.28%)
May 15, 2018 3.650 3.702 3.520 3.530 87,762 -0.22(-5.87%)
May 14, 2018 3.770 3.790 3.620 3.750 62,103 +0.04(+1.08%)
May 11, 2018 3.910 3.910 3.600 3.710 43,654 -0.11(-2.88%)
May 10, 2018 3.620 3.870 3.600 3.820 66,680 +0.27(+7.61%)
May 09, 2018 3.630 3.728 3.510 3.550 30,922 -0.08(-2.20%)
May 08, 2018 3.590 3.680 3.510 3.630 39,901 +0.04(+1.11%)
May 07, 2018 3.700 3.700 3.450 3.590 56,244 -0.02(-0.55%)
May 04, 2018 3.720 3.720 3.560 3.610 79,415 -0.10(-2.63%)
May 03, 2018 3.860 3.860 3.667 3.707 42,622 -0.09(-2.44%)
May 02, 2018 3.800 3.870 3.760 3.800 25,192 +0.00(+0.00%)
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.