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 (%)
Aug 31, 2022 0.4700 0.4898 0.4600 0.4600 292,776 -0.01(-3.16%)
Aug 30, 2022 0.4850 0.4939 0.4707 0.4750 204,192 -0.01(-1.86%)
Aug 29, 2022 0.4800 0.4998 0.4800 0.4840 188,720 -0.00(-0.45%)
Aug 26, 2022 0.4974 0.5100 0.4800 0.4862 186,247 -0.02(-3.34%)
Aug 25, 2022 0.5000 0.5099 0.4926 0.5030 242,758 +0.01(+2.65%)
Aug 24, 2022 0.4900 0.4910 0.4707 0.4900 234,446 +0.02(+4.26%)
Aug 23, 2022 0.4531 0.4800 0.4510 0.4700 267,647 +0.02(+4.21%)
Aug 22, 2022 0.4700 0.4700 0.4440 0.4510 379,995 -0.01(-1.25%)
Aug 19, 2022 0.4899 0.4899 0.4475 0.4567 622,531 -0.01(-2.99%)
Aug 18, 2022 0.4949 0.5000 0.4621 0.4708 512,565 -0.01(-3.01%)
Aug 17, 2022 0.5130 0.5330 0.4800 0.4854 828,027 -0.04(-7.72%)
Aug 16, 2022 0.5200 0.5400 0.5103 0.5260 217,576 -0.01(-2.59%)
Aug 15, 2022 0.5200 0.5499 0.5100 0.5400 277,524 +0.02(+3.45%)
Aug 12, 2022 0.5319 0.5398 0.5200 0.5220 382,283 -0.01(-1.51%)
Aug 11, 2022 0.5500 0.5550 0.5300 0.5300 255,347 -0.02(-3.64%)
Aug 10, 2022 0.5500 0.5649 0.5380 0.5500 237,131 +0.02(+2.80%)
Aug 09, 2022 0.5781 0.5781 0.5350 0.5350 398,364 -0.04(-6.92%)
Aug 08, 2022 0.5850 0.5850 0.5669 0.5748 223,170 +0.01(+1.20%)
Aug 05, 2022 0.5800 0.5850 0.5541 0.5680 374,813 -0.02(-3.17%)
Aug 04, 2022 0.5500 0.6165 0.5500 0.5866 479,310 +0.04(+6.65%)
Aug 03, 2022 0.5744 0.5899 0.5500 0.5500 363,877 -0.01(-1.96%)
Aug 02, 2022 0.6181 0.6181 0.5610 0.5610 298,197 -0.03(-4.43%)
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.