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

Americas Silver Corp (NY: USAS )

0.2500 -0.0026 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 2.170 2.207 2.150 2.150 355,000 -0.02(-0.92%)
Apr 29, 2021 2.270 2.270 2.150 2.170 600,514 -0.06(-2.69%)
Apr 28, 2021 2.240 2.260 2.210 2.230 358,410 -0.01(-0.45%)
Apr 27, 2021 2.290 2.290 2.210 2.240 484,269 -0.04(-1.75%)
Apr 26, 2021 2.300 2.310 2.250 2.280 315,963 +0.01(+0.44%)
Apr 23, 2021 2.290 2.310 2.255 2.270 573,400 +0.00(+0.00%)
Apr 22, 2021 2.340 2.340 2.210 2.270 657,859 -0.05(-2.16%)
Apr 21, 2021 2.200 2.340 2.200 2.320 956,410 +0.12(+5.45%)
Apr 20, 2021 2.210 2.260 2.170 2.200 539,293 -0.03(-1.35%)
Apr 19, 2021 2.330 2.330 2.210 2.230 568,677 -0.05(-2.19%)
Apr 16, 2021 2.310 2.330 2.240 2.280 587,300 +0.00(+0.00%)
Apr 15, 2021 2.180 2.310 2.180 2.280 998,256 +0.14(+6.54%)
Apr 14, 2021 2.230 2.233 2.140 2.140 859,174 -0.06(-2.73%)
Apr 13, 2021 2.200 2.240 2.180 2.200 437,110 +0.03(+1.38%)
Apr 12, 2021 2.250 2.250 2.150 2.170 595,613 -0.09(-3.98%)
Apr 09, 2021 2.310 2.330 2.240 2.260 569,700 -0.05(-2.16%)
Apr 08, 2021 2.280 2.315 2.250 2.310 621,236 +0.06(+2.67%)
Apr 07, 2021 2.330 2.330 2.230 2.250 315,158 -0.06(-2.60%)
Apr 06, 2021 2.280 2.360 2.280 2.310 531,502 +0.03(+1.32%)
Apr 05, 2021 2.320 2.320 2.250 2.280 575,684 +0.00(+0.00%)
Apr 01, 2021 2.300 2.300 2.240 2.280 546,400 +0.03(+1.33%)
Mar 31, 2021 2.220 2.280 2.180 2.250 748,178 +0.08(+3.69%)
Mar 30, 2021 2.050 2.170 2.050 2.170 813,602 +0.06(+2.84%)
Mar 29, 2021 2.160 2.160 2.020 2.110 1,359,060 +0.01(+0.48%)
Mar 26, 2021 2.160 2.170 2.030 2.100 1,927,100 -0.05(-2.33%)
Mar 25, 2021 2.260 2.260 2.120 2.150 1,941,951 -0.12(-5.29%)
Mar 24, 2021 2.370 2.375 2.220 2.270 1,062,765 -0.05(-2.16%)
Mar 23, 2021 2.450 2.460 2.310 2.320 1,452,964 -0.14(-5.69%)
Mar 22, 2021 2.520 2.650 2.460 2.460 1,058,088 -0.11(-4.28%)
Mar 19, 2021 2.570 2.650 2.460 2.570 2,917,800 +0.03(+1.18%)
Mar 18, 2021 2.600 2.635 2.540 2.540 849,907 -0.13(-4.87%)
Mar 17, 2021 2.560 2.720 2.540 2.670 1,039,616 +0.10(+3.89%)
Mar 16, 2021 2.640 2.670 2.550 2.570 818,530 -0.09(-3.38%)
Mar 15, 2021 2.640 2.720 2.620 2.660 957,430 +0.05(+1.92%)
Mar 12, 2021 2.510 2.630 2.489 2.610 572,800 +0.04(+1.56%)
Mar 11, 2021 2.510 2.590 2.470 2.570 969,010 +0.08(+3.21%)
Mar 10, 2021 2.470 2.530 2.410 2.490 808,935 +0.08(+3.32%)
Mar 09, 2021 2.470 2.480 2.390 2.410 868,757 +0.05(+2.12%)
Mar 08, 2021 2.340 2.400 2.310 2.360 693,402 -0.01(-0.42%)
Mar 05, 2021 2.410 2.440 2.270 2.370 1,173,800 -0.02(-0.84%)
Mar 04, 2021 2.440 2.480 2.300 2.390 1,715,979 -0.05(-2.05%)
Mar 03, 2021 2.530 2.540 2.420 2.440 1,289,656 -0.12(-4.69%)
Mar 02, 2021 2.520 2.600 2.500 2.560 829,285 +0.06(+2.40%)
Mar 01, 2021 2.630 2.630 2.490 2.500 1,351,152 -0.11(-4.21%)
Feb 26, 2021 2.680 2.700 2.510 2.610 2,013,500 -0.15(-5.43%)
Feb 25, 2021 2.900 2.920 2.730 2.760 1,357,522 -0.13(-4.50%)
Feb 24, 2021 2.800 2.920 2.720 2.890 2,042,962 +0.10(+3.58%)
Feb 23, 2021 2.800 2.800 2.620 2.790 1,996,937 +0.05(+1.82%)
Feb 22, 2021 2.620 2.770 2.590 2.740 1,643,785 +0.13(+4.98%)
Feb 19, 2021 2.660 2.661 2.560 2.610 797,400 +0.04(+1.56%)
Feb 18, 2021 2.630 2.670 2.570 2.570 754,669 -0.09(-3.38%)
Feb 17, 2021 2.680 2.680 2.610 2.660 983,625 -0.05(-1.85%)
Feb 16, 2021 2.710 2.770 2.660 2.710 1,150,063 -0.03(-1.09%)
Feb 12, 2021 2.710 2.800 2.670 2.740 1,248,400 +0.03(+1.11%)
Feb 11, 2021 2.710 2.760 2.660 2.710 1,154,937 +0.02(+0.74%)
Feb 10, 2021 2.700 2.720 2.600 2.690 1,266,428 +0.00(+0.00%)
Feb 09, 2021 2.740 2.740 2.650 2.690 1,149,097 -0.05(-1.82%)
Feb 08, 2021 2.720 2.740 2.630 2.740 1,506,592 +0.07(+2.62%)
Feb 05, 2021 2.680 2.700 2.610 2.670 1,299,300 +0.06(+2.30%)
Feb 04, 2021 2.620 2.650 2.520 2.610 1,635,105 -0.09(-3.33%)
Feb 03, 2021 2.750 2.750 2.660 2.700 789,873 -0.04(-1.46%)
Feb 02, 2021 2.860 2.880 2.670 2.740 1,686,145 -0.25(-8.36%)
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.