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 (%)
Jun 30, 2022 0.6690 0.6890 0.6611 0.6884 356,185 -0.00(-0.61%)
Jun 29, 2022 0.7000 0.7073 0.6722 0.6926 160,435 -0.00(-0.01%)
Jun 28, 2022 0.6800 0.7100 0.6800 0.6927 171,968 +0.01(+1.39%)
Jun 27, 2022 0.7165 0.7165 0.6710 0.6832 238,562 -0.02(-2.40%)
Jun 24, 2022 0.6900 0.7000 0.6800 0.7000 185,281 +0.02(+2.94%)
Jun 23, 2022 0.7100 0.7300 0.6676 0.6800 460,357 -0.04(-5.27%)
Jun 22, 2022 0.7398 0.7447 0.7139 0.7178 220,378 -0.03(-4.29%)
Jun 21, 2022 0.7300 0.7550 0.7151 0.7500 563,327 +0.07(+9.55%)
Jun 17, 2022 0.7200 0.7679 0.6846 0.6846 1,449,070 -0.04(-4.92%)
Jun 16, 2022 0.7400 0.7485 0.7000 0.7200 275,554 -0.01(-1.18%)
Jun 15, 2022 0.6900 0.7484 0.6850 0.7286 820,308 +0.02(+2.62%)
Jun 14, 2022 0.6900 0.7100 0.6839 0.7100 318,741 +0.01(+1.59%)
Jun 13, 2022 0.7200 0.7280 0.6800 0.6989 418,244 -0.03(-4.26%)
Jun 10, 2022 0.7097 0.7397 0.6860 0.7300 360,473 +0.04(+5.64%)
Jun 09, 2022 0.7300 0.7291 0.6908 0.6910 317,525 -0.04(-5.34%)
Jun 08, 2022 0.7400 0.7400 0.7120 0.7300 339,422 +0.01(+1.05%)
Jun 07, 2022 0.7600 0.7600 0.7210 0.7224 285,934 -0.06(-7.38%)
Jun 06, 2022 0.7950 0.7950 0.7230 0.7800 195,834 +0.03(+3.49%)
Jun 03, 2022 0.8000 0.8000 0.7445 0.7537 328,569 -0.04(-5.19%)
Jun 02, 2022 0.7500 0.7994 0.7400 0.7950 623,996 +0.06(+7.86%)
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.