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%)
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.