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

Americas Silver Corp (TSX: USA )

0.3400 -0.0100 (-2.86%)
Streaming Delayed Price Updated: 3:59 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, 2018 4.970 5.030 4.850 4.920 64,882 -0.10(-1.99%)
Apr 27, 2018 5.040 5.070 4.940 5.020 13,925 +0.03(+0.60%)
Apr 26, 2018 4.970 5.370 4.810 4.990 89,942 +0.11(+2.25%)
Apr 25, 2018 4.890 4.900 4.830 4.880 40,366 -0.02(-0.41%)
Apr 24, 2018 4.900 4.940 4.820 4.900 22,202 -0.10(-2.00%)
Apr 23, 2018 5.080 5.110 4.900 5.000 49,543 -0.09(-1.77%)
Apr 20, 2018 5.080 5.150 5.060 5.090 64,006 +0.02(+0.39%)
Apr 19, 2018 5.120 5.150 5.010 5.070 30,908 +0.01(+0.20%)
Apr 18, 2018 4.900 5.350 4.890 5.060 81,737 +0.18(+3.69%)
Apr 17, 2018 4.530 4.900 4.530 4.880 27,479 +0.31(+6.78%)
Apr 16, 2018 4.850 4.850 4.510 4.570 29,950 -0.18(-3.79%)
Apr 13, 2018 4.730 4.940 4.610 4.750 48,292 +0.01(+0.21%)
Apr 12, 2018 4.650 4.790 4.630 4.740 56,906 +0.13(+2.82%)
Apr 11, 2018 4.670 4.690 4.510 4.610 59,312 +0.14(+3.13%)
Apr 10, 2018 4.600 4.670 4.450 4.470 32,755 -0.13(-2.83%)
Apr 09, 2018 4.270 4.750 4.260 4.600 44,357 +0.33(+7.73%)
Apr 06, 2018 4.300 4.300 4.210 4.270 10,000 +0.07(+1.67%)
Apr 05, 2018 4.210 4.280 4.200 4.200 9,389 -0.09(-2.10%)
Apr 04, 2018 4.270 4.300 4.190 4.290 28,855 +0.02(+0.47%)
Apr 03, 2018 4.340 4.340 4.220 4.270 17,031 -0.10(-2.29%)
Apr 02, 2018 4.230 4.450 4.230 4.370 28,181 +0.14(+3.31%)
Mar 29, 2018 4.230 4.230 4.230 0 +0.01(+0.24%)
Mar 28, 2018 4.420 4.420 4.210 4.220 27,642 -0.22(-4.95%)
Mar 27, 2018 4.450 4.500 4.360 4.440 29,500 -0.06(-1.33%)
Mar 26, 2018 4.560 4.680 4.490 4.500 27,429 -0.07(-1.53%)
Mar 23, 2018 4.450 4.720 4.450 4.570 81,398 +0.03(+0.66%)
Mar 22, 2018 4.440 4.560 4.430 4.540 70,600 +0.19(+4.37%)
Mar 21, 2018 4.260 4.400 4.160 4.350 62,253 +0.13(+3.08%)
Mar 20, 2018 4.270 4.270 4.180 4.220 31,218 -0.05(-1.17%)
Mar 19, 2018 4.210 4.320 4.210 4.270 18,130 +0.09(+2.15%)
Mar 16, 2018 4.300 4.320 4.180 4.180 38,983 -0.12(-2.79%)
Mar 15, 2018 4.290 4.360 4.290 4.300 17,537 +0.02(+0.47%)
Mar 14, 2018 4.360 4.410 4.260 4.280 36,290 -0.10(-2.28%)
Mar 13, 2018 4.390 4.450 4.380 4.380 14,570 -0.02(-0.45%)
Mar 12, 2018 4.400 4.450 4.370 4.400 21,839 -0.02(-0.45%)
Mar 09, 2018 4.430 4.450 4.340 4.420 35,754 +0.03(+0.68%)
Mar 08, 2018 4.330 4.450 4.330 4.390 38,799 -0.06(-1.35%)
Mar 07, 2018 4.530 4.560 4.450 4.450 25,425 -0.05(-1.11%)
Mar 06, 2018 4.560 4.620 4.490 4.500 45,165 -0.05(-1.10%)
Mar 05, 2018 4.500 4.590 4.500 4.550 20,390 +0.05(+1.11%)
Mar 02, 2018 4.570 4.600 4.480 4.500 22,802 -0.01(-0.22%)
Mar 01, 2018 4.510 4.620 4.490 4.510 33,493 -0.10(-2.17%)
Feb 28, 2018 4.690 4.690 4.500 4.610 16,932 -0.08(-1.71%)
Feb 27, 2018 4.700 4.710 4.560 4.690 23,994 -0.01(-0.21%)
Feb 26, 2018 4.670 4.700 4.670 4.700 8,202 +0.03(+0.64%)
Feb 23, 2018 4.670 4.740 4.650 4.670 18,348 +0.00(+0.00%)
Feb 22, 2018 4.730 4.820 4.670 4.670 19,050 +0.02(+0.43%)
Feb 21, 2018 4.790 4.850 4.650 4.650 26,521 -0.10(-2.11%)
Feb 20, 2018 4.700 4.820 4.650 4.750 32,434 -0.06(-1.25%)
Feb 16, 2018 4.810 4.810 4.810 0 -0.09(-1.84%)
Feb 15, 2018 5.160 5.160 4.900 4.900 27,856 -0.16(-3.16%)
Feb 14, 2018 4.840 5.170 4.840 5.060 84,271 +0.21(+4.33%)
Feb 13, 2018 4.850 4.950 4.690 4.850 17,309 -0.03(-0.61%)
Feb 12, 2018 4.500 4.910 4.500 4.880 46,766 +0.47(+10.66%)
Feb 09, 2018 4.600 4.600 4.170 4.410 60,437 -0.20(-4.34%)
Feb 08, 2018 4.800 4.870 4.610 4.610 20,343 +0.01(+0.22%)
Feb 07, 2018 4.990 5.000 4.620 4.600 47,028 -0.25(-5.15%)
Feb 06, 2018 4.870 4.610 4.850 52,055 +0.24(+5.21%)
Feb 05, 2018 4.770 4.800 4.620 4.610 43,296 -0.11(-2.33%)
Feb 02, 2018 4.980 4.980 4.680 4.720 37,514 -0.19(-3.87%)
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.