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 (%)
Jun 29, 2018 4.110 4.110 4.110 0 +0.11(+2.75%)
Jun 28, 2018 4.100 4.120 3.980 4.000 24,552 -0.17(-4.08%)
Jun 27, 2018 3.990 4.240 3.980 4.170 25,469 +0.22(+5.57%)
Jun 26, 2018 3.990 4.050 3.940 3.950 37,695 -0.04(-1.00%)
Jun 25, 2018 4.140 4.170 3.980 3.990 76,402 -0.12(-2.92%)
Jun 22, 2018 4.060 4.150 4.050 4.110 47,823 -0.04(-0.96%)
Jun 21, 2018 4.100 4.180 4.000 4.150 27,145 +0.04(+0.97%)
Jun 20, 2018 4.180 4.180 4.060 4.110 15,327 -0.03(-0.72%)
Jun 19, 2018 4.070 4.270 3.910 4.140 73,089 +0.06(+1.47%)
Jun 18, 2018 4.200 4.250 4.030 4.080 54,105 -0.12(-2.86%)
Jun 15, 2018 4.460 4.200 4.200 60,617 -0.26(-5.83%)
Jun 14, 2018 4.510 4.570 4.450 4.460 30,157 -0.09(-1.98%)
Jun 13, 2018 4.570 4.590 4.520 4.550 9,234 +0.00(+0.00%)
Jun 12, 2018 4.500 4.630 4.500 4.550 31,501 +0.05(+1.11%)
Jun 11, 2018 4.530 4.550 4.490 4.500 27,811 -0.03(-0.66%)
Jun 08, 2018 4.550 4.550 4.530 4.530 4,608 +0.01(+0.22%)
Jun 07, 2018 4.500 4.630 4.500 4.520 27,973 +0.02(+0.44%)
Jun 06, 2018 4.400 4.500 4.390 4.500 35,448 +0.07(+1.58%)
Jun 05, 2018 4.450 4.510 4.400 4.430 25,488 -0.04(-0.89%)
Jun 04, 2018 4.510 4.540 4.460 4.470 15,417 -0.14(-3.04%)
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.