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 (%)
Nov 30, 2021 0.8300 0.8712 0.7951 0.8099 571,927 -0.02(-2.56%)
Nov 29, 2021 0.8900 0.8900 0.8100 0.8312 917,863 -0.02(-2.23%)
Nov 26, 2021 0.9397 0.9397 0.8350 0.8502 794,650 -0.08(-8.58%)
Nov 24, 2021 0.8654 0.9300 0.8654 0.9300 238,955 +0.05(+5.68%)
Nov 23, 2021 0.8799 0.8965 0.8601 0.8800 478,590 -0.03(-2.83%)
Nov 22, 2021 0.9350 0.9380 0.8851 0.9056 918,158 -0.04(-4.03%)
Nov 19, 2021 0.9700 1.000 0.9436 0.9436 1,017,759 -0.04(-4.35%)
Nov 18, 2021 0.9900 0.9800 0.9735 0.9865 641,242 -0.00(-0.35%)
Nov 17, 2021 0.9834 1.020 0.9750 0.9900 360,837 +0.02(+2.45%)
Nov 16, 2021 1.030 1.030 0.9600 0.9663 718,423 -0.07(-7.09%)
Nov 15, 2021 1.100 1.100 1.010 1.040 755,789 -0.05(-4.59%)
Nov 12, 2021 1.100 1.100 1.050 1.090 607,905 -0.01(-0.91%)
Nov 11, 2021 1.090 1.100 1.060 1.100 1,444,617 +0.05(+4.76%)
Nov 10, 2021 1.000 1.050 1,465,171 +0.07(+6.67%)
Nov 09, 2021 0.9900 0.9923 0.9522 0.9843 752,940 +0.01(+0.75%)
Nov 08, 2021 0.9300 0.9770 0.9281 0.9770 1,586,862 +0.06(+6.20%)
Nov 05, 2021 0.8900 0.9200 0.8600 0.9200 2,854,924 +0.03(+3.42%)
Nov 04, 2021 0.8900 0.9237 0.8800 0.8896 485,357 +0.02(+1.87%)
Nov 03, 2021 0.8700 0.8900 0.8300 0.8733 635,111 +0.01(+1.55%)
Nov 02, 2021 0.9200 0.9151 0.8400 0.8600 735,586 -0.06(-6.01%)
Nov 01, 2021 0.9300 0.9300 0.8858 0.9150 849,341 -0.02(-1.61%)
Oct 29, 2021 0.9500 0.9540 0.9140 0.9300 1,279,717 +0.01(+0.75%)
Oct 28, 2021 0.9500 0.9600 0.9050 0.9231 779,677 -0.00(-0.51%)
Oct 27, 2021 0.9200 0.9449 0.9200 0.9278 1,067,186 +0.00(+0.10%)
Oct 26, 2021 0.9100 0.9269 960,126 +0.02(+1.83%)
Oct 25, 2021 0.9300 0.9300 0.9025 0.9102 1,297,454 +0.00(+0.54%)
Oct 22, 2021 0.9000 0.9340 0.8854 0.9053 1,502,201 +0.02(+2.25%)
Oct 21, 2021 0.8900 0.9049 0.8704 0.8854 921,414 -0.01(-1.62%)
Oct 20, 2021 0.9063 0.9200 0.8911 0.9000 1,503,918 +0.01(+1.12%)
Oct 19, 2021 0.8800 0.8923 0.8620 0.8900 1,063,233 +0.04(+5.08%)
Oct 18, 2021 0.8300 0.8470 0.8300 0.8470 528,130 +0.03(+3.29%)
Oct 15, 2021 0.8309 0.8400 0.8152 0.8200 743,006 -0.02(-2.74%)
Oct 14, 2021 0.8400 0.8444 0.8251 0.8431 1,366,618 +0.04(+5.53%)
Oct 13, 2021 0.8200 0.8200 0.7935 0.7989 942,696 +0.01(+0.68%)
Oct 12, 2021 0.7808 0.7970 0.7600 0.7935 819,375 +0.02(+3.05%)
Oct 11, 2021 0.7700 0.7790 0.7600 0.7700 296,717 +0.01(+1.18%)
Oct 08, 2021 0.7520 0.7700 0.7500 0.7610 926,391 +0.03(+3.52%)
Oct 07, 2021 0.7000 0.7500 0.6911 0.7351 1,241,884 +0.04(+6.00%)
Oct 06, 2021 0.7100 0.7051 0.6760 0.6935 1,283,348 -0.01(-1.65%)
Oct 05, 2021 0.7550 0.7758 0.7024 0.7051 1,324,847 -0.05(-6.61%)
Oct 04, 2021 0.7550 0.7610 0.7300 0.7550 1,283,492 -0.01(-0.71%)
Oct 01, 2021 0.8000 0.8120 0.7340 0.7604 1,360,212 -0.04(-4.58%)
Sep 30, 2021 0.7715 0.8099 0.7620 0.7969 2,908,649 +0.03(+4.32%)
Sep 29, 2021 0.8000 0.8008 0.7600 0.7639 1,063,043 -0.03(-3.30%)
Sep 28, 2021 0.8090 0.8090 0.7790 0.7900 782,753 -0.01(-1.48%)
Sep 27, 2021 0.8015 0.8351 0.7935 0.8019 984,235 +0.00(+0.26%)
Sep 24, 2021 0.8500 0.8557 0.7900 0.7998 2,335,910 -0.06(-7.00%)
Sep 23, 2021 0.9000 0.9000 0.8491 0.8600 898,223 -0.02(-2.63%)
Sep 22, 2021 0.9000 0.9051 0.8702 0.8832 829,072 -0.01(-0.62%)
Sep 21, 2021 0.9000 0.9100 0.8801 0.8887 969,199 +0.01(+0.99%)
Sep 20, 2021 0.9500 0.9500 0.8700 0.8800 1,415,208 -0.07(-7.29%)
Sep 17, 2021 1.020 1.030 0.9400 0.9492 3,381,783 -0.06(-6.02%)
Sep 16, 2021 1.050 1.060 0.9860 1.010 1,398,327 -0.08(-7.34%)
Sep 15, 2021 1.110 1.125 1.080 1.090 2,028,694 -0.01(-0.91%)
Sep 14, 2021 1.020 1.100 1.020 1.100 1,115,275 +0.06(+5.77%)
Sep 13, 2021 0.9900 1.050 0.9835 1.040 1,504,166 +0.07(+6.78%)
Sep 10, 2021 1.010 1.020 0.9700 0.9740 882,795 -0.04(-3.56%)
Sep 09, 2021 1.010 1.015 1.000 1.010 286,023 +0.00(+0.00%)
Sep 08, 2021 1.020 1.030 1.000 1.010 300,038 -0.01(-0.98%)
Sep 07, 2021 1.060 1.070 1.000 1.020 704,053 -0.05(-4.67%)
Sep 03, 2021 1.050 1.070 1.050 1.070 675,719 +0.03(+2.88%)
Sep 02, 2021 1.050 1.060 1.040 1.040 415,059 -0.02(-1.89%)
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.