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

Americas Silver Corp (TSX: USA )

0.4100 -0.0300 (-6.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Jul 31, 2017 4.070 4.120 3.990 3.990 14,583 -0.11(-2.68%)
Jul 28, 2017 4.110 4.140 4.050 4.100 31,395 -0.04(-0.97%)
Jul 27, 2017 4.020 4.150 4.000 4.140 54,069 +0.08(+1.97%)
Jul 26, 2017 4.030 4.100 3.960 4.060 43,595 +0.06(+1.50%)
Jul 25, 2017 4.010 4.060 3.950 4.000 37,794 -0.04(-0.99%)
Jul 24, 2017 4.030 4.040 3.900 4.040 26,209 +0.00(+0.00%)
Jul 21, 2017 4.170 4.180 4.030 4.040 38,575 -0.09(-2.18%)
Jul 20, 2017 4.030 4.150 4.010 4.130 101,912 +0.10(+2.48%)
Jul 19, 2017 3.870 4.030 3.870 4.030 41,104 +0.08(+2.03%)
Jul 18, 2017 3.880 4.000 3.870 3.950 46,806 +0.08(+2.07%)
Jul 17, 2017 3.890 3.890 3.730 3.870 30,208 +0.06(+1.57%)
Jul 14, 2017 3.820 3.610 3.810 44,112 +0.20(+5.54%)
Jul 13, 2017 3.560 3.610 3.520 3.610 8,216 +0.09(+2.56%)
Jul 12, 2017 3.490 3.520 3.460 3.520 5,360 +0.09(+2.62%)
Jul 11, 2017 3.420 3.500 3.400 3.430 21,163 +0.04(+1.18%)
Jul 10, 2017 3.380 3.470 3.350 3.390 12,609 -0.03(-0.88%)
Jul 07, 2017 3.500 3.500 3.220 3.420 37,163 -0.18(-5.00%)
Jul 06, 2017 3.600 3.620 3.530 3.600 22,156 +0.05(+1.41%)
Jul 05, 2017 3.530 3.600 3.530 3.550 25,002 -0.03(-0.84%)
Jul 04, 2017 3.730 3.790 3.580 3.580 30,531 -0.15(-4.02%)
Jul 03, 2017 3.730 3.730 3.730 3.730 0 +0.00(+0.00%)
Jun 30, 2017 3.650 3.750 3.580 3.730 29,575 +0.02(+0.54%)
Jun 29, 2017 3.800 3.800 3.680 3.710 26,666 -0.02(-0.54%)
Jun 28, 2017 3.810 3.810 3.720 3.730 4,474 -0.02(-0.53%)
Jun 27, 2017 3.950 3.950 3.750 3.750 26,161 -0.05(-1.32%)
Jun 26, 2017 3.880 3.880 3.800 3.800 13,896 -0.10(-2.56%)
Jun 23, 2017 3.760 3.900 3.750 3.900 52,930 +0.22(+5.98%)
Jun 22, 2017 3.750 3.800 3.680 3.680 49,596 -0.12(-3.16%)
Jun 21, 2017 3.780 3.860 3.750 3.800 30,074 +0.12(+3.26%)
Jun 20, 2017 3.750 3.850 3.680 3.680 19,441 -0.08(-2.13%)
Jun 19, 2017 3.800 3.990 3.750 3.760 18,089 -0.08(-2.08%)
Jun 16, 2017 3.920 4.090 3.840 3.840 127,663 -0.04(-1.03%)
Jun 15, 2017 3.950 3.950 3.800 3.880 28,065 +0.03(+0.91%)
Jun 14, 2017 3.950 3.950 3.830 3.845 18,712 -0.07(-1.91%)
Jun 13, 2017 3.850 3.930 3.850 3.920 22,065 +0.12(+3.16%)
Jun 12, 2017 3.810 3.900 3.800 3.800 17,179 -0.03(-0.78%)
Jun 09, 2017 3.900 3.900 3.830 3.830 12,088 -0.02(-0.52%)
Jun 08, 2017 3.950 3.960 3.850 3.850 27,604 -0.06(-1.53%)
Jun 07, 2017 3.990 4.000 3.900 3.910 18,976 -0.04(-1.01%)
Jun 06, 2017 3.820 4.010 3.820 3.950 64,129 +0.14(+3.67%)
Jun 05, 2017 3.950 3.950 3.810 3.810 12,444 -0.09(-2.31%)
Jun 02, 2017 3.890 3.960 3.850 3.900 36,293 +0.00(+0.00%)
Jun 01, 2017 3.950 3.960 3.790 3.900 31,334 +0.02(+0.52%)
May 31, 2017 3.780 3.940 3.780 3.880 18,180 +0.06(+1.57%)
May 30, 2017 3.850 3.900 3.810 3.820 19,948 -0.03(-0.78%)
May 29, 2017 3.940 3.940 3.800 3.850 51,105 -0.14(-3.51%)
May 26, 2017 4.000 4.000 3.970 3.990 17,239 +0.03(+0.76%)
May 25, 2017 3.940 4.000 3.940 3.960 35,313 +0.02(+0.51%)
May 24, 2017 3.980 4.010 3.940 3.940 42,518 -0.11(-2.72%)
May 23, 2017 4.100 4.100 3.970 4.050 24,008 -0.01(-0.25%)
May 19, 2017 4.100 4.150 4.050 4.060 22,715 +0.02(+0.50%)
May 18, 2017 4.070 4.220 3.970 4.040 106,969 +0.01(+0.25%)
May 17, 2017 4.090 4.100 4.020 4.030 40,736 +0.03(+0.75%)
May 16, 2017 3.880 4.000 3.850 4.000 42,307 +0.12(+3.09%)
May 15, 2017 3.970 4.100 3.810 3.880 74,138 -0.01(-0.26%)
May 12, 2017 3.920 4.000 3.700 3.890 85,031 +0.09(+2.37%)
May 11, 2017 3.700 3.810 3.650 3.800 34,477 +0.20(+5.56%)
May 10, 2017 3.510 3.700 3.510 3.600 73,118 +0.10(+2.86%)
May 09, 2017 3.580 3.580 3.500 3.500 49,168 -0.10(-2.78%)
May 08, 2017 3.620 3.620 3.530 3.600 39,806 +0.03(+0.84%)
May 05, 2017 3.770 3.770 3.560 3.570 57,042 -0.05(-1.38%)
May 04, 2017 3.970 3.970 3.560 3.620 163,953 -0.26(-6.70%)
May 03, 2017 4.050 4.110 3.870 3.880 100,810 -0.14(-3.48%)
May 02, 2017 4.100 4.190 4.020 4.020 52,018 +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.