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

Americas Silver Corp (NY: USAS )

0.3000 -0.0142 (-4.52%)
Official Closing Price Updated: 8:00 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 (%)
Jun 29, 2018 3.154 3.110 28,575 +0.10(+3.32%)
Jun 28, 2018 3.140 3.140 3.000 3.010 33,188 -0.15(-4.75%)
Jun 27, 2018 2.960 3.164 2.960 3.160 25,539 +0.19(+6.40%)
Jun 26, 2018 3.060 3.060 2.970 2.970 32,001 -0.09(-2.94%)
Jun 25, 2018 3.110 3.150 3.000 3.060 45,223 -0.08(-2.55%)
Jun 22, 2018 3.090 3.140 3.040 3.140 31,159 +0.01(+0.32%)
Jun 21, 2018 3.040 3.150 3.000 3.130 52,051 +0.05(+1.62%)
Jun 20, 2018 3.180 3.200 3.060 3.080 25,854 -0.10(-3.14%)
Jun 19, 2018 3.020 3.200 2.950 3.180 47,093 +0.09(+2.91%)
Jun 18, 2018 3.220 3.220 3.060 3.090 58,521 -0.13(-4.04%)
Jun 15, 2018 3.420 3.200 3.220 65,143 -0.20(-5.85%)
Jun 14, 2018 3.520 3.520 3.420 3.420 30,165 -0.09(-2.56%)
Jun 13, 2018 3.500 3.550 3.500 3.510 22,694 +0.01(+0.29%)
Jun 12, 2018 3.480 3.569 3.480 3.500 17,416 +0.02(+0.57%)
Jun 11, 2018 3.530 3.530 3.455 3.480 8,727 -0.03(-0.85%)
Jun 08, 2018 3.560 3.560 3.496 3.510 20,778 -0.07(-1.96%)
Jun 07, 2018 3.520 3.580 3.490 3.580 15,702 +0.10(+2.87%)
Jun 06, 2018 3.480 3.480 18,660 +0.05(+1.46%)
Jun 05, 2018 3.436 3.450 3.400 3.430 26,352 -0.02(-0.58%)
Jun 04, 2018 3.480 3.500 3.450 3.450 19,547 -0.07(-1.99%)
Jun 01, 2018 3.510 3.543 3.470 3.520 32,489 +0.01(+0.28%)
May 31, 2018 3.530 3.550 3.470 3.510 9,966 -0.05(-1.41%)
May 30, 2018 3.500 3.590 3.500 3.560 22,642 +0.10(+2.89%)
May 29, 2018 3.570 3.570 3.440 3.460 52,930 -0.10(-2.81%)
May 25, 2018 3.560 3.560 3.560 0 -0.08(-2.20%)
May 24, 2018 3.600 3.690 3.480 3.640 37,607 +0.05(+1.39%)
May 23, 2018 3.610 3.680 3.570 3.590 19,710 -0.09(-2.45%)
May 22, 2018 3.720 3.720 3.600 3.680 69,898 -0.03(-0.81%)
May 21, 2018 3.700 3.720 3.600 3.710 26,548 +0.06(+1.64%)
May 18, 2018 3.500 3.650 3.500 3.650 26,715 +0.16(+4.58%)
May 17, 2018 3.530 3.530 3.470 3.490 96,184 -0.05(-1.41%)
May 16, 2018 3.540 3.550 3.530 3.540 114,973 +0.01(+0.28%)
May 15, 2018 3.650 3.702 3.520 3.530 87,762 -0.22(-5.87%)
May 14, 2018 3.770 3.790 3.620 3.750 62,103 +0.04(+1.08%)
May 11, 2018 3.910 3.910 3.600 3.710 43,654 -0.11(-2.88%)
May 10, 2018 3.620 3.870 3.600 3.820 66,680 +0.27(+7.61%)
May 09, 2018 3.630 3.728 3.510 3.550 30,922 -0.08(-2.20%)
May 08, 2018 3.590 3.680 3.510 3.630 39,901 +0.04(+1.11%)
May 07, 2018 3.700 3.700 3.450 3.590 56,244 -0.02(-0.55%)
May 04, 2018 3.720 3.720 3.560 3.610 79,415 -0.10(-2.63%)
May 03, 2018 3.860 3.860 3.667 3.707 42,622 -0.09(-2.44%)
May 02, 2018 3.800 3.870 3.760 3.800 25,192 +0.00(+0.00%)
May 01, 2018 3.910 3.910 3.750 3.800 46,529 -0.19(-4.76%)
Apr 30, 2018 3.940 3.990 3.780 3.990 68,839 +0.11(+2.84%)
Apr 27, 2018 3.780 3.980 3.780 3.880 38,194 +0.07(+1.84%)
Apr 26, 2018 4.200 4.200 3.750 3.810 76,392 -0.41(-9.72%)
Apr 25, 2018 3.750 4.220 3.750 4.220 26,285 +0.46(+12.23%)
Apr 24, 2018 3.830 3.850 3.760 3.760 56,668 -0.13(-3.34%)
Apr 23, 2018 3.950 4.000 3.810 3.890 58,684 -0.09(-2.26%)
Apr 20, 2018 4.250 4.260 3.980 3.980 72,031 -0.32(-7.44%)
Apr 19, 2018 4.100 4.300 3.976 4.300 65,458 +0.29(+7.23%)
Apr 18, 2018 3.950 4.250 3.900 4.010 110,924 +0.10(+2.56%)
Apr 17, 2018 3.690 3.930 3.670 3.910 32,131 +0.23(+6.25%)
Apr 16, 2018 3.750 3.850 3.580 3.680 22,771 +0.03(+0.82%)
Apr 13, 2018 3.840 3.910 3.650 3.650 43,162 -0.15(-3.95%)
Apr 12, 2018 3.660 3.800 3.660 3.800 89,686 +0.15(+3.97%)
Apr 11, 2018 3.590 3.740 3.578 3.655 36,890 +0.11(+3.25%)
Apr 10, 2018 3.770 3.770 3.540 3.540 50,795 -0.11(-3.01%)
Apr 09, 2018 3.450 3.747 3.340 3.650 49,643 +0.28(+8.31%)
Apr 06, 2018 3.380 3.380 3.310 3.370 12,030 +0.06(+1.91%)
Apr 05, 2018 3.340 3.350 3.300 3.307 22,450 -0.04(-1.29%)
Apr 04, 2018 3.430 3.430 3.280 3.350 38,281 -0.12(-3.46%)
Apr 03, 2018 3.380 3.470 3.280 3.470 13,785 +0.09(+2.66%)
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.