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

Americas Silver Corp (NY: USAS )

0.2705 -0.0018 (-0.66%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 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 (%)
Jun 30, 2017 2.840 2.870 2.750 2.840 56,254 +0.01(+0.35%)
Jun 29, 2017 2.900 2.915 2.830 2.830 36,044 -0.06(-2.08%)
Jun 28, 2017 2.850 2.910 2.850 2.890 10,136 +0.04(+1.40%)
Jun 27, 2017 2.940 2.940 2.850 2.850 18,190 -0.06(-2.06%)
Jun 26, 2017 2.900 2.970 2.900 2.910 8,156 +0.01(+0.34%)
Jun 23, 2017 2.840 2.910 2.830 2.900 4,681 +0.10(+3.57%)
Jun 22, 2017 2.976 2.976 2.800 2.800 6,747 -0.06(-2.10%)
Jun 21, 2017 2.760 2.910 2.760 2.860 50,843 +0.06(+2.14%)
Jun 20, 2017 2.880 2.910 2.800 2.800 25,426 -0.05(-1.75%)
Jun 19, 2017 2.950 3.100 2.850 2.850 41,795 -0.11(-3.68%)
Jun 16, 2017 2.970 3.090 2.906 2.959 46,578 +0.02(+0.65%)
Jun 15, 2017 2.880 2.970 2.880 2.940 15,054 +0.04(+1.38%)
Jun 14, 2017 2.964 2.970 2.890 2.900 19,405 -0.05(-1.69%)
Jun 13, 2017 2.980 2.980 2.940 2.950 6,526 +0.06(+2.08%)
Jun 12, 2017 2.900 2.948 2.850 2.890 19,808 +0.04(+1.40%)
Jun 09, 2017 2.860 2.890 2.850 2.850 6,756 +0.00(+0.00%)
Jun 08, 2017 2.900 2.910 2.820 2.850 16,130 -0.05(-1.72%)
Jun 07, 2017 2.980 2.980 2.880 2.900 19,073 -0.09(-3.01%)
Jun 06, 2017 2.865 2.990 2.865 2.990 46,177 +0.15(+5.28%)
Jun 05, 2017 2.900 2.940 2.840 2.840 6,448 -0.08(-2.74%)
Jun 02, 2017 2.890 2.935 2.850 2.920 18,988 +0.03(+1.04%)
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.