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 (%)
Jul 31, 2020 4.490 4.490 4.490 0 +0.14(+3.22%)
Jul 30, 2020 4.420 4.510 4.280 4.350 649,414 -0.20(-4.40%)
Jul 29, 2020 4.620 4.630 4.410 4.550 750,598 -0.05(-1.09%)
Jul 28, 2020 4.620 4.660 4.510 4.600 567,375 -0.08(-1.71%)
Jul 27, 2020 4.890 4.930 4.590 4.680 1,130,838 +0.11(+2.41%)
Jul 24, 2020 4.470 4.660 4.440 4.570 1,381,535 +0.15(+3.39%)
Jul 23, 2020 4.580 4.780 4.410 4.420 2,417,135 -0.23(-4.95%)
Jul 22, 2020 4.890 4.940 4.380 4.650 2,486,844 -0.12(-2.52%)
Jul 21, 2020 4.550 4.820 4.370 4.770 2,334,800 +0.61(+14.66%)
Jul 20, 2020 3.860 4.280 3.820 4.160 1,274,448 +0.47(+12.74%)
Jul 17, 2020 3.420 3.770 3.390 3.690 1,237,612 +0.34(+10.15%)
Jul 16, 2020 3.360 3.450 3.320 3.350 270,342 -0.01(-0.30%)
Jul 15, 2020 3.350 3.380 3.250 3.360 558,866 +0.03(+0.90%)
Jul 14, 2020 3.350 3.390 3.260 3.330 475,716 +0.02(+0.60%)
Jul 13, 2020 3.420 3.550 3.310 3.310 977,034 +0.00(+0.00%)
Jul 10, 2020 3.490 3.490 3.300 3.310 655,888 -0.04(-1.19%)
Jul 09, 2020 3.560 3.650 3.350 3.350 1,066,904 -0.16(-4.56%)
Jul 08, 2020 3.510 3.580 3.420 3.510 1,357,881 +0.06(+1.74%)
Jul 07, 2020 3.510 3.550 3.370 3.450 917,050 -0.08(-2.27%)
Jul 06, 2020 3.500 3.600 3.440 3.530 455,300 +0.12(+3.52%)
Jul 03, 2020 3.460 3.470 3.400 3.410 113,121 -0.05(-1.45%)
Jul 02, 2020 3.510 3.610 3.420 3.460 472,809 -0.08(-2.26%)
Jun 30, 2020 3.540 3.540 3.540 0 +0.16(+4.73%)
Jun 29, 2020 3.350 3.390 3.290 3.380 374,187 +0.00(+0.00%)
Jun 26, 2020 3.360 3.390 3.250 3.380 355,811 +0.01(+0.30%)
Jun 25, 2020 3.350 3.390 3.280 3.370 385,214 +0.02(+0.60%)
Jun 24, 2020 3.370 3.400 3.220 3.350 454,415 -0.05(-1.47%)
Jun 23, 2020 3.370 3.450 3.310 3.400 538,274 +0.13(+3.98%)
Jun 22, 2020 3.290 3.420 3.250 3.270 537,247 +0.09(+2.83%)
Jun 19, 2020 3.260 3.390 3.180 3.180 762,585 +0.00(+0.00%)
Jun 18, 2020 3.160 3.200 3.110 3.180 335,167 +0.06(+1.92%)
Jun 17, 2020 3.150 3.210 3.110 3.120 356,141 +0.04(+1.30%)
Jun 16, 2020 3.200 3.200 3.080 3.080 333,311 -0.04(-1.28%)
Jun 15, 2020 3.050 3.210 2.830 3.120 773,022 +0.02(+0.65%)
Jun 12, 2020 3.150 3.260 3.060 3.100 619,485 -0.01(-0.32%)
Jun 11, 2020 3.340 3.380 3.060 3.110 777,939 -0.26(-7.72%)
Jun 10, 2020 3.350 3.380 3.120 3.370 742,884 +0.08(+2.43%)
Jun 09, 2020 3.350 3.400 3.250 3.290 550,139 -0.06(-1.79%)
Jun 08, 2020 3.300 3.350 3.220 3.350 284,135 +0.10(+3.08%)
Jun 05, 2020 3.290 3.300 3.130 3.250 888,514 -0.15(-4.41%)
Jun 04, 2020 3.430 3.510 3.270 3.400 650,644 +0.03(+0.89%)
Jun 03, 2020 3.380 3.420 3.200 3.370 799,499 -0.08(-2.32%)
Jun 02, 2020 3.660 3.730 3.390 3.450 1,010,695 -0.22(-5.99%)
Jun 01, 2020 3.460 3.720 3.430 3.670 925,149 +0.27(+7.94%)
May 29, 2020 3.530 3.540 3.380 3.400 814,374 -0.04(-1.16%)
May 28, 2020 3.530 3.620 3.310 3.440 722,839 +0.01(+0.29%)
May 27, 2020 3.190 3.470 3.130 3.430 960,966 +0.15(+4.57%)
May 26, 2020 3.550 3.590 3.240 3.280 708,254 -0.22(-6.29%)
May 25, 2020 3.520 3.550 3.370 3.500 311,937 -0.06(-1.69%)
May 22, 2020 3.680 3.850 3.550 3.560 850,623 -0.12(-3.26%)
May 21, 2020 3.790 3.810 3.500 3.680 766,327 -0.14(-3.66%)
May 20, 2020 3.970 3.970 3.740 3.820 915,329 -0.16(-4.02%)
May 19, 2020 3.700 4.000 3.580 3.980 1,574,286 +0.61(+18.10%)
May 15, 2020 3.370 3.370 3.370 0 +0.36(+11.96%)
May 14, 2020 2.930 3.100 2.900 3.010 1,429,875 +0.06(+2.03%)
May 13, 2020 3.100 3.190 2.890 2.950 838,212 -0.11(-3.59%)
May 12, 2020 3.240 3.240 3.040 3.060 792,236 -0.02(-0.65%)
May 11, 2020 3.310 3.350 3.070 3.080 534,422 -0.20(-6.10%)
May 08, 2020 3.320 3.430 3.210 3.280 493,061 -0.02(-0.61%)
May 07, 2020 3.070 3.350 3.040 3.300 969,880 +0.26(+8.55%)
May 06, 2020 2.950 3.050 2.900 3.040 637,103 +0.04(+1.33%)
May 05, 2020 2.850 3.080 2.850 3.000 1,500,133 +0.10(+3.45%)
May 04, 2020 3.130 3.130 2.880 2.900 1,082,758 -0.23(-7.35%)
May 01, 2020 2.880 3.140 2.880 3.130 941,070 +0.14(+4.68%)
Apr 30, 2020 3.110 3.130 2.930 2.990 434,770 -0.14(-4.47%)
Apr 29, 2020 2.950 3.160 2.910 3.130 666,602 +0.24(+8.30%)
Apr 28, 2020 2.910 2.950 2.780 2.890 563,969 -0.01(-0.34%)
Apr 27, 2020 3.080 3.080 2.870 2.900 355,909 -0.09(-3.01%)
Apr 24, 2020 3.100 3.150 2.910 2.990 414,464 +0.00(+0.00%)
Apr 23, 2020 3.020 3.220 2.920 2.990 668,656 +0.03(+1.01%)
Apr 22, 2020 2.850 3.030 2.810 2.960 452,218 +0.20(+7.25%)
Apr 21, 2020 2.680 2.770 2.620 2.760 318,236 -0.05(-1.78%)
Apr 20, 2020 2.820 2.900 2.730 2.810 441,127 -0.04(-1.40%)
Apr 17, 2020 2.850 2.940 2.770 2.850 242,016 -0.04(-1.38%)
Apr 16, 2020 3.020 3.100 2.820 2.890 527,184 -0.03(-1.03%)
Apr 15, 2020 2.880 3.030 2.740 2.920 473,100 -0.03(-1.02%)
Apr 14, 2020 2.700 3.060 2.650 2.950 1,206,225 +0.37(+14.34%)
Apr 13, 2020 2.480 2.590 2.290 2.580 732,983 +0.12(+4.88%)
Apr 09, 2020 2.460 2.460 2.460 0 +0.18(+7.89%)
Apr 08, 2020 2.300 2.360 2.260 2.280 131,579 +0.00(+0.00%)
Apr 07, 2020 2.370 2.440 2.240 2.280 303,256 -0.02(-0.87%)
Apr 06, 2020 2.160 2.350 2.160 2.300 343,079 +0.20(+9.52%)
Apr 03, 2020 2.120 2.180 2.060 2.100 109,518 -0.06(-2.78%)
Apr 02, 2020 2.200 2.260 2.090 2.160 285,619 +0.04(+1.89%)
Apr 01, 2020 2.140 2.270 2.080 2.120 217,330 -0.02(-0.93%)
Mar 31, 2020 2.250 2.290 2.130 2.140 260,353 -0.01(-0.47%)
Mar 30, 2020 2.210 2.280 2.080 2.150 244,806 -0.06(-2.71%)
Mar 27, 2020 2.340 2.340 2.130 2.210 374,597 -0.13(-5.56%)
Mar 26, 2020 2.500 2.550 2.290 2.340 510,647 -0.14(-5.65%)
Mar 25, 2020 2.430 2.570 2.360 2.480 527,480 +0.07(+2.90%)
Mar 24, 2020 2.570 2.600 2.400 2.410 486,591 +0.19(+8.56%)
Mar 23, 2020 2.150 2.290 2.040 2.220 376,935 +0.24(+12.12%)
Mar 20, 2020 2.340 2.380 1.980 1.980 1,071,503 -0.12(-5.71%)
Mar 19, 2020 1.940 2.200 1.850 2.100 516,652 +0.13(+6.60%)
Mar 18, 2020 2.050 2.220 1.870 1.970 600,381 -0.17(-7.94%)
Mar 17, 2020 1.930 2.360 1.770 2.140 1,101,762 +0.24(+12.63%)
Mar 16, 2020 1.600 2.150 1.390 1.900 1,961,850 -0.11(-5.47%)
Mar 13, 2020 2.130 2.250 1.830 2.010 717,534 -0.07(-3.37%)
Mar 12, 2020 1.990 2.320 1.880 2.080 843,957 -0.27(-11.49%)
Mar 11, 2020 2.550 2.660 2.310 2.350 412,809 -0.26(-9.96%)
Mar 10, 2020 2.600 2.940 2.510 2.610 608,856 -0.16(-5.78%)
Mar 09, 2020 2.970 2.970 2.620 2.770 559,412 -0.23(-7.67%)
Mar 06, 2020 3.180 3.220 2.910 3.000 529,485 -0.18(-5.66%)
Mar 05, 2020 3.180 3.280 3.070 3.180 459,236 +0.05(+1.60%)
Mar 04, 2020 3.220 3.220 3.010 3.130 432,557 -0.06(-1.88%)
Mar 03, 2020 3.180 3.380 3.050 3.190 726,725 +0.12(+3.91%)
Mar 02, 2020 3.150 3.170 2.910 3.070 521,809 -0.08(-2.54%)
Feb 28, 2020 2.900 3.150 2.790 3.150 1,323,208 -0.38(-10.76%)
Feb 27, 2020 3.830 3.830 3.310 3.530 576,816 -0.24(-6.37%)
Feb 26, 2020 3.880 3.930 3.690 3.770 530,624 -0.12(-3.08%)
Feb 25, 2020 4.170 4.250 3.850 3.890 539,449 -0.35(-8.25%)
Feb 24, 2020 4.490 4.490 4.140 4.240 730,184 +0.02(+0.47%)
Feb 21, 2020 4.090 4.250 4.080 4.220 791,252 +0.21(+5.24%)
Feb 20, 2020 4.010 4.150 3.930 4.010 584,400 +0.01(+0.25%)
Feb 19, 2020 3.970 4.040 3.930 4.000 482,374 +0.06(+1.52%)
Feb 18, 2020 4.050 4.070 3.800 3.940 1,275,835 -0.09(-2.23%)
Feb 14, 2020 4.030 4.030 4.030 0 +0.11(+2.81%)
Feb 13, 2020 3.820 4.000 3.820 3.920 270,302 +0.11(+2.89%)
Feb 12, 2020 3.710 3.850 3.670 3.810 198,042 +0.11(+2.97%)
Feb 11, 2020 3.680 3.770 3.660 3.700 136,255 +0.01(+0.27%)
Feb 10, 2020 3.730 3.760 3.660 3.690 265,594 -0.06(-1.60%)
Feb 07, 2020 3.850 3.880 3.720 3.750 168,654 -0.12(-3.10%)
Feb 06, 2020 3.750 3.920 3.730 3.870 264,671 +0.11(+2.93%)
Feb 05, 2020 3.700 3.770 3.630 3.760 201,919 +0.01(+0.27%)
Feb 04, 2020 3.760 3.760 3.550 3.750 301,974 -0.08(-2.09%)
Feb 03, 2020 3.800 3.860 3.620 3.830 626,261 -0.08(-2.05%)
Jan 31, 2020 3.760 3.940 3.750 3.910 250,276 +0.15(+3.99%)
Jan 30, 2020 3.760 3.860 3.710 3.760 365,047 +0.05(+1.35%)
Jan 29, 2020 3.670 3.740 3.600 3.710 288,511 +0.02(+0.54%)
Jan 28, 2020 3.780 3.840 3.640 3.690 284,469 -0.10(-2.64%)
Jan 27, 2020 3.850 3.900 3.730 3.790 438,046 +0.07(+1.88%)
Jan 24, 2020 3.630 3.750 3.610 3.720 213,377 +0.13(+3.62%)
Jan 23, 2020 3.610 3.710 3.580 3.590 416,331 -0.06(-1.64%)
Jan 22, 2020 3.730 3.760 3.630 3.650 301,510 -0.07(-1.88%)
Jan 21, 2020 3.760 3.790 3.680 3.720 251,263 -0.09(-2.36%)
Jan 20, 2020 3.800 3.830 3.770 3.810 67,659 -0.02(-0.52%)
Jan 17, 2020 3.840 3.850 3.760 3.830 196,084 +0.00(+0.00%)
Jan 16, 2020 3.860 3.860 3.750 3.830 273,572 +0.01(+0.26%)
Jan 15, 2020 3.820 3.880 3.750 3.820 181,785 +0.04(+1.06%)
Jan 14, 2020 3.690 3.840 3.680 3.780 239,960 +0.07(+1.89%)
Jan 13, 2020 3.830 3.830 3.690 3.710 201,801 -0.09(-2.37%)
Jan 10, 2020 3.740 3.890 3.720 3.800 267,044 +0.10(+2.70%)
Jan 09, 2020 3.760 3.770 3.670 3.700 292,530 -0.04(-1.07%)
Jan 08, 2020 4.030 4.030 3.710 3.740 409,504 -0.27(-6.73%)
Jan 07, 2020 3.920 4.090 3.850 4.010 395,827 +0.09(+2.30%)
Jan 06, 2020 4.130 4.130 3.830 3.920 423,037 -0.09(-2.24%)
Jan 03, 2020 4.210 4.210 3.970 4.010 456,170 -0.08(-1.96%)
Jan 02, 2020 4.180 4.210 4.060 4.090 341,756 +0.02(+0.49%)
Dec 31, 2019 4.070 4.070 4.070 0 -0.19(-4.46%)
Dec 30, 2019 4.250 4.340 4.250 4.260 380,135 -0.03(-0.70%)
Dec 27, 2019 4.260 4.300 4.100 4.290 361,664 +0.04(+0.94%)
Dec 24, 2019 4.250 4.250 4.250 0 +0.11(+2.66%)
Dec 23, 2019 4.000 4.140 3.850 4.140 395,712 +0.30(+7.81%)
Dec 20, 2019 4.070 4.110 3.840 3.840 345,517 -0.17(-4.24%)
Dec 19, 2019 4.000 4.090 3.910 4.010 168,650 +0.00(+0.00%)
Dec 18, 2019 3.920 4.020 3.780 4.010 224,660 +0.07(+1.78%)
Dec 17, 2019 4.040 4.080 3.900 3.940 243,793 -0.11(-2.72%)
Dec 16, 2019 4.160 4.200 4.000 4.050 305,408 -0.04(-0.98%)
Dec 13, 2019 3.850 4.140 3.850 4.090 484,845 +0.17(+4.34%)
Dec 12, 2019 3.940 4.010 3.770 3.920 407,130 +0.01(+0.26%)
Dec 11, 2019 3.820 3.910 3.780 3.910 215,373 +0.10(+2.62%)
Dec 10, 2019 3.860 3.870 3.760 3.810 145,373 -0.02(-0.52%)
Dec 09, 2019 3.900 3.900 3.770 3.830 199,101 +0.06(+1.59%)
Dec 06, 2019 3.710 3.900 3.690 3.770 219,543 -0.06(-1.57%)
Dec 05, 2019 3.730 4.040 3.660 3.830 459,338 +0.13(+3.51%)
Dec 04, 2019 3.750 3.750 3.590 3.700 219,585 -0.09(-2.37%)
Dec 03, 2019 3.690 3.850 3.630 3.790 489,422 +0.25(+7.06%)
Dec 02, 2019 3.670 3.670 3.530 3.540 255,625 -0.18(-4.84%)
Nov 29, 2019 3.460 3.720 3.430 3.720 314,615 +0.26(+7.51%)
Nov 28, 2019 3.340 3.500 3.340 3.460 289,568 +0.09(+2.67%)
Nov 27, 2019 3.270 3.390 3.250 3.370 198,667 +0.11(+3.37%)
Nov 26, 2019 3.250 3.370 3.250 3.260 320,878 +0.02(+0.62%)
Nov 25, 2019 3.330 3.390 3.240 3.240 254,235 -0.15(-4.42%)
Nov 22, 2019 3.370 3.420 3.320 3.390 209,482 +0.03(+0.89%)
Nov 21, 2019 3.560 3.560 3.350 3.360 429,614 -0.17(-4.82%)
Nov 20, 2019 3.470 3.590 3.350 3.530 242,375 +0.05(+1.44%)
Nov 19, 2019 3.510 3.550 3.450 3.480 153,763 -0.01(-0.29%)
Nov 18, 2019 3.450 3.580 3.440 3.490 159,556 +0.04(+1.16%)
Nov 15, 2019 3.540 3.620 3.400 3.450 343,377 -0.03(-0.86%)
Nov 14, 2019 3.610 3.670 3.470 3.480 293,718 -0.15(-4.13%)
Nov 13, 2019 3.650 3.720 3.550 3.630 232,966 +0.03(+0.83%)
Nov 12, 2019 3.590 3.650 3.440 3.600 363,736 +0.03(+0.84%)
Nov 11, 2019 3.510 3.620 3.460 3.570 156,041 +0.09(+2.59%)
Nov 08, 2019 3.450 3.620 3.440 3.480 323,819 +0.02(+0.58%)
Nov 07, 2019 3.650 3.670 3.430 3.460 315,064 -0.20(-5.46%)
Nov 06, 2019 3.710 3.770 3.660 3.660 235,354 -0.12(-3.17%)
Nov 05, 2019 3.800 3.800 3.640 3.780 259,225 -0.11(-2.83%)
Nov 04, 2019 4.150 4.150 3.860 3.890 396,701 -0.21(-5.12%)
Nov 01, 2019 3.910 4.150 3.910 4.100 263,571 -0.02(-0.49%)
Oct 31, 2019 4.190 4.340 4.120 4.120 961,023 +0.05(+1.23%)
Oct 30, 2019 4.140 4.140 3.940 4.070 280,461 +0.00(+0.00%)
Oct 29, 2019 4.000 4.100 3.960 4.070 402,209 +0.01(+0.25%)
Oct 28, 2019 4.180 4.180 3.980 4.060 312,716 -0.17(-4.02%)
Oct 25, 2019 4.260 4.410 4.040 4.230 663,645 +0.17(+4.19%)
Oct 24, 2019 3.880 4.060 3.820 4.060 672,880 +0.28(+7.41%)
Oct 23, 2019 3.760 3.850 3.730 3.780 231,772 +0.08(+2.16%)
Oct 22, 2019 3.650 3.740 3.590 3.700 236,970 +0.07(+1.93%)
Oct 21, 2019 3.690 3.750 3.560 3.630 201,373 +0.01(+0.28%)
Oct 18, 2019 3.720 3.740 3.550 3.620 183,672 -0.12(-3.21%)
Oct 17, 2019 3.600 3.790 3.600 3.740 235,412 +0.18(+5.06%)
Oct 16, 2019 3.400 3.590 3.350 3.560 166,362 +0.21(+6.27%)
Oct 15, 2019 3.520 3.540 3.350 3.350 322,527 -0.09(-2.62%)
Oct 11, 2019 3.440 3.440 3.440 0 -0.25(-6.78%)
Oct 10, 2019 3.780 3.800 3.590 3.690 319,223 -0.09(-2.38%)
Oct 09, 2019 3.980 3.980 3.640 3.780 320,584 -0.19(-4.79%)
Oct 08, 2019 3.940 4.010 3.830 3.970 338,228 +0.12(+3.12%)
Oct 07, 2019 3.800 4.020 3.790 3.850 395,166 +0.11(+2.94%)
Oct 04, 2019 3.530 3.840 3.530 3.740 244,655 +0.17(+4.76%)
Oct 03, 2019 3.660 3.710 3.530 3.570 242,688 -0.10(-2.72%)
Oct 02, 2019 3.500 3.700 3.480 3.670 320,728 +0.26(+7.62%)
Oct 01, 2019 3.370 3.610 3.300 3.410 408,574 +0.10(+3.02%)
Sep 30, 2019 3.550 3.550 3.240 3.310 540,245 -0.28(-7.80%)
Sep 27, 2019 3.610 3.670 3.500 3.590 382,850 -0.11(-2.97%)
Sep 26, 2019 3.900 3.900 3.650 3.700 439,174 -0.15(-3.90%)
Sep 25, 2019 4.140 4.140 3.830 3.850 382,575 -0.24(-5.87%)
Sep 24, 2019 4.080 4.170 3.920 4.090 279,122 +0.01(+0.25%)
Sep 23, 2019 4.130 4.270 4.050 4.080 561,645 +0.08(+2.00%)
Sep 20, 2019 3.860 4.010 3.830 4.000 257,511 +0.21(+5.54%)
Sep 19, 2019 3.820 3.870 3.760 3.790 193,819 +0.05(+1.34%)
Sep 18, 2019 3.940 4.000 3.680 3.740 370,852 -0.15(-3.86%)
Sep 17, 2019 3.720 3.970 3.720 3.890 301,193 +0.20(+5.42%)
Sep 16, 2019 3.900 3.980 3.680 3.690 593,464 -0.13(-3.40%)
Sep 13, 2019 3.910 4.000 3.560 3.820 502,950 -0.14(-3.54%)
Sep 12, 2019 4.160 4.320 3.930 3.960 271,035 -0.09(-2.22%)
Sep 11, 2019 4.040 4.190 4.020 4.050 352,584 +0.07(+1.76%)
Sep 10, 2019 3.930 4.220 3.930 3.980 600,554 +0.06(+1.53%)
Sep 09, 2019 4.140 4.150 3.810 3.920 360,187 -0.19(-4.62%)
Sep 06, 2019 4.360 4.520 4.000 4.110 446,864 -0.19(-4.42%)
Sep 05, 2019 4.480 4.480 4.120 4.300 463,347 -0.31(-6.72%)
Sep 04, 2019 4.780 4.820 4.580 4.610 359,269 -0.17(-3.56%)
Sep 03, 2019 4.650 4.920 4.650 4.780 712,892 +0.28(+6.22%)
Aug 30, 2019 4.500 4.500 4.500 0 -0.07(-1.53%)
Aug 29, 2019 4.930 4.950 4.430 4.570 641,362 -0.32(-6.54%)
Aug 28, 2019 4.900 4.940 4.730 4.890 613,214 +0.10(+2.09%)
Aug 27, 2019 4.670 4.850 4.590 4.790 752,142 +0.31(+6.92%)
Aug 26, 2019 4.570 4.750 4.330 4.480 450,114 +0.03(+0.67%)
Aug 23, 2019 4.210 4.600 4.140 4.450 439,732 +0.36(+8.80%)
Aug 22, 2019 4.030 4.230 4.020 4.090 286,169 -0.01(-0.24%)
Aug 21, 2019 4.170 4.310 4.050 4.100 396,955 -0.12(-2.84%)
Aug 20, 2019 4.060 4.220 3.990 4.220 397,543 +0.23(+5.76%)
Aug 19, 2019 3.840 4.240 3.830 3.990 228,519 -0.02(-0.50%)
Aug 16, 2019 4.160 4.280 3.880 4.010 499,864 -0.26(-6.09%)
Aug 15, 2019 4.410 4.410 4.080 4.270 447,100 -0.09(-2.06%)
Aug 14, 2019 4.590 4.650 4.320 4.360 577,224 +0.06(+1.40%)
Aug 13, 2019 4.800 4.840 4.230 4.300 1,166,616 -0.52(-10.79%)
Aug 12, 2019 4.960 5.150 4.670 4.820 749,027 -0.07(-1.43%)
Aug 09, 2019 4.950 5.190 4.840 4.890 946,958 +0.09(+1.87%)
Aug 08, 2019 4.530 4.810 4.450 4.800 1,142,748 +0.32(+7.14%)
Aug 07, 2019 4.390 4.720 4.250 4.480 1,222,574 +0.51(+12.85%)
Aug 06, 2019 3.870 4.080 3.870 3.970 282,954 +0.22(+5.87%)
Aug 02, 2019 3.750 3.750 3.750 0 +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.