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 (%)
Sep 28, 2018 3.000 3.160 3.000 3.050 31,254 -0.05(-1.61%)
Sep 27, 2018 3.000 3.160 3.000 3.100 21,398 +0.01(+0.32%)
Sep 26, 2018 3.310 3.310 3.080 3.090 27,604 -0.23(-6.93%)
Sep 25, 2018 3.020 3.330 3.020 3.320 50,598 +0.21(+6.75%)
Sep 24, 2018 3.000 3.140 2.930 3.110 32,370 +0.14(+4.71%)
Sep 21, 2018 2.760 2.970 2.760 2.970 88,816 +0.15(+5.32%)
Sep 20, 2018 2.890 2.890 2.790 2.820 29,630 -0.02(-0.70%)
Sep 19, 2018 2.930 2.930 2.830 2.840 29,532 -0.04(-1.39%)
Sep 18, 2018 2.940 2.940 2.820 2.880 24,649 +0.01(+0.35%)
Sep 17, 2018 2.830 2.910 2.820 2.870 19,380 +0.07(+2.50%)
Sep 14, 2018 2.800 2.850 2.800 2.800 10,105 +0.01(+0.36%)
Sep 13, 2018 2.830 2.890 2.720 2.790 31,958 +0.01(+0.36%)
Sep 12, 2018 2.940 2.940 2.750 2.780 39,255 -0.08(-2.80%)
Sep 11, 2018 2.940 2.940 2.750 2.860 56,132 -0.08(-2.72%)
Sep 10, 2018 2.930 2.980 2.890 2.940 13,152 +0.00(+0.00%)
Sep 07, 2018 2.850 2.960 2.790 2.940 19,908 +0.15(+5.38%)
Sep 06, 2018 2.750 2.890 2.750 2.790 16,813 +0.01(+0.36%)
Sep 05, 2018 2.890 2.890 2.730 2.780 22,547 -0.12(-4.14%)
Sep 04, 2018 3.010 3.010 2.750 2.900 82,080 -0.14(-4.61%)
Aug 31, 2018 3.040 3.040 3.040 0 -0.04(-1.30%)
Aug 30, 2018 3.250 3.250 3.080 3.080 11,083 -0.12(-3.75%)
Aug 29, 2018 3.200 3.220 3.150 3.200 23,692 +0.07(+2.24%)
Aug 28, 2018 3.160 3.250 3.130 3.130 25,651 +0.02(+0.64%)
Aug 27, 2018 3.270 3.270 3.070 3.110 39,897 +0.10(+3.32%)
Aug 24, 2018 2.920 3.270 2.920 3.010 36,375 +0.10(+3.44%)
Aug 23, 2018 2.940 3.060 2.910 2.910 28,708 -0.02(-0.68%)
Aug 22, 2018 2.960 2.960 2.910 2.930 22,062 -0.02(-0.68%)
Aug 21, 2018 2.970 3.010 2.920 2.950 22,344 -0.01(-0.34%)
Aug 20, 2018 3.010 3.020 2.930 2.960 21,656 -0.03(-1.00%)
Aug 17, 2018 2.980 3.230 2.900 2.990 80,775 +0.06(+2.05%)
Aug 16, 2018 2.920 3.000 2.920 2.930 30,486 -0.02(-0.68%)
Aug 15, 2018 2.990 2.990 2.800 2.950 57,016 -0.03(-1.01%)
Aug 14, 2018 3.170 3.210 2.800 2.980 75,416 -0.22(-6.88%)
Aug 13, 2018 3.270 3.320 3.160 3.200 54,542 -0.10(-3.03%)
Aug 10, 2018 3.310 3.370 3.280 3.300 22,063 +0.00(+0.00%)
Aug 09, 2018 3.390 3.390 3.270 3.300 27,573 +0.00(+0.00%)
Aug 08, 2018 3.270 3.330 3.240 3.300 56,810 +0.02(+0.61%)
Aug 07, 2018 3.290 3.300 3.240 3.280 30,592 +0.07(+2.18%)
Aug 03, 2018 3.210 3.210 3.210 0 -0.01(-0.31%)
Aug 02, 2018 3.290 3.300 3.220 3.220 31,972 -0.14(-4.17%)
Aug 01, 2018 3.390 3.390 3.330 3.360 15,305 -0.08(-2.33%)
Jul 31, 2018 3.390 3.460 3.380 3.440 22,155 +0.01(+0.29%)
Jul 30, 2018 3.510 3.540 3.380 3.430 32,176 -0.11(-3.11%)
Jul 27, 2018 3.510 3.550 3.510 3.540 15,999 +0.04(+1.14%)
Jul 26, 2018 3.560 3.630 3.500 3.500 18,333 -0.06(-1.69%)
Jul 25, 2018 3.650 3.720 3.560 3.560 36,144 +0.01(+0.28%)
Jul 24, 2018 3.570 3.620 3.510 3.550 37,515 +0.05(+1.43%)
Jul 23, 2018 3.570 3.640 3.500 3.500 24,218 +0.01(+0.29%)
Jul 20, 2018 3.600 3.600 3.490 3.490 44,007 -0.03(-0.85%)
Jul 19, 2018 3.690 3.690 3.510 3.520 44,116 -0.15(-4.09%)
Jul 18, 2018 3.630 3.680 3.620 3.670 20,706 +0.08(+2.23%)
Jul 17, 2018 3.680 3.740 3.560 3.590 58,071 -0.09(-2.45%)
Jul 16, 2018 3.920 3.940 3.670 3.680 48,814 -0.22(-5.64%)
Jul 13, 2018 3.980 4.010 3.900 3.900 18,043 -0.07(-1.76%)
Jul 12, 2018 4.090 4.100 3.970 3.970 16,094 -0.09(-2.22%)
Jul 11, 2018 4.170 4.180 4.050 4.060 41,096 -0.12(-2.87%)
Jul 10, 2018 4.090 4.200 4.090 4.180 7,130 -0.02(-0.48%)
Jul 09, 2018 4.120 4.210 4.120 4.200 26,604 +0.02(+0.48%)
Jul 06, 2018 4.090 4.190 4.090 4.180 10,683 +0.11(+2.70%)
Jul 05, 2018 4.180 4.180 4.050 4.070 15,570 +0.04(+0.99%)
Jul 04, 2018 4.150 4.200 4.010 4.030 42,841 -0.17(-4.05%)
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.