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, 2023 0.2500 0.2599 0.2410 0.2410 645,940 -0.01(-3.64%)
Nov 29, 2023 0.2630 0.2660 0.2501 0.2501 426,933 -0.01(-2.23%)
Nov 28, 2023 0.2500 0.2699 0.2401 0.2558 813,129 +0.02(+6.94%)
Nov 27, 2023 0.2500 0.2500 0.2330 0.2392 448,653 -0.00(-1.20%)
Nov 24, 2023 0.2228 0.2500 0.2215 0.2421 345,875 +0.03(+13.66%)
Nov 22, 2023 0.2220 0.2381 0.2130 0.2130 700,623 -0.01(-4.36%)
Nov 21, 2023 0.2100 0.2300 0.2130 0.2227 469,274 +0.00(+1.69%)
Nov 20, 2023 0.2200 0.2290 0.2181 0.2190 353,054 +0.00(+0.41%)
Nov 17, 2023 0.2400 0.2400 0.2175 0.2181 587,888 +0.01(+3.86%)
Nov 16, 2023 0.2444 0.2444 0.2100 0.2100 1,257,606 -0.01(-4.55%)
Nov 15, 2023 0.2600 0.2580 0.2200 0.2200 496,313 -0.03(-11.58%)
Nov 14, 2023 0.2396 0.2569 0.2295 0.2488 635,105 +0.03(+16.04%)
Nov 13, 2023 0.2539 0.2539 0.2130 0.2144 1,002,760 -0.03(-11.40%)
Nov 10, 2023 0.2480 0.2513 0.2412 0.2420 270,821 +0.00(+0.33%)
Nov 09, 2023 0.2528 0.2541 0.2412 0.2412 267,195 -0.01(-2.35%)
Nov 08, 2023 0.2593 0.2593 0.2449 0.2470 423,269 -0.00(-0.80%)
Nov 07, 2023 0.2510 0.2524 0.2388 0.2490 531,435 -0.00(-0.56%)
Nov 06, 2023 0.2650 0.2650 0.2504 0.2504 387,510 -0.00(-1.84%)
Nov 03, 2023 0.2600 0.2634 0.2410 0.2551 1,464,826 +0.01(+4.12%)
Nov 02, 2023 0.2600 0.2624 0.2450 0.2450 874,818 +0.00(+0.41%)
Nov 01, 2023 0.2616 0.2616 0.2430 0.2440 760,297 +0.00(+1.54%)
Oct 31, 2023 0.3100 0.3100 0.2403 0.2403 3,175,682 -0.07(-21.85%)
Oct 30, 2023 0.3171 0.3360 0.3050 0.3075 392,073 -0.01(-2.90%)
Oct 27, 2023 0.3190 0.3349 0.3100 0.3167 304,525 -0.00(-0.75%)
Oct 26, 2023 0.3250 0.3425 0.3133 0.3191 447,397 -0.01(-2.65%)
Oct 25, 2023 0.3490 0.3498 0.3225 0.3278 456,968 -0.01(-3.87%)
Oct 24, 2023 0.3510 0.3510 0.3340 0.3410 161,128 -0.01(-1.47%)
Oct 23, 2023 0.3390 0.3599 0.3390 0.3461 496,027 +0.01(+2.09%)
Oct 20, 2023 0.3600 0.3600 0.3390 0.3390 561,112 -0.02(-5.57%)
Oct 19, 2023 0.3600 0.3600 0.3501 0.3590 158,414 -0.00(-0.28%)
Oct 18, 2023 0.3650 0.3650 0.3503 0.3600 254,800 +0.01(+2.77%)
Oct 17, 2023 0.3602 0.3618 0.3501 0.3503 439,370 +0.01(+2.88%)
Oct 16, 2023 0.3490 0.3610 0.3306 0.3405 758,734 +0.01(+2.56%)
Oct 13, 2023 0.3320 0.3400 0.3300 0.3320 391,041 +0.01(+3.43%)
Oct 12, 2023 0.3489 0.3489 0.3206 0.3210 714,905 -0.02(-7.23%)
Oct 11, 2023 0.3520 0.3520 0.3400 0.3460 183,425 +0.00(+0.87%)
Oct 10, 2023 0.3620 0.3620 0.3401 0.3430 172,256 -0.01(-3.65%)
Oct 09, 2023 0.3530 0.3566 0.3401 0.3560 169,599 +0.01(+3.61%)
Oct 06, 2023 0.3457 0.3500 0.3350 0.3436 285,697 +0.00(+0.47%)
Oct 05, 2023 0.3530 0.3564 0.3350 0.3420 310,412 +0.00(+0.62%)
Oct 04, 2023 0.3690 0.3690 0.3350 0.3399 242,242 -0.02(-5.58%)
Oct 03, 2023 0.3600 0.3640 0.3350 0.3600 368,248 +0.01(+3.60%)
Oct 02, 2023 0.3520 0.3599 0.3425 0.3475 279,721 -0.01(-2.39%)
Sep 29, 2023 0.3593 0.3650 0.3500 0.3560 396,785 +0.00(+0.28%)
Sep 28, 2023 0.3496 0.3557 0.3410 0.3550 201,868 +0.01(+3.80%)
Sep 27, 2023 0.3568 0.3685 0.3420 0.3420 208,365 -0.01(-2.56%)
Sep 26, 2023 0.3600 0.3720 0.3510 0.3510 258,241 -0.01(-1.68%)
Sep 25, 2023 0.3612 0.3662 0.3570 0.3570 195,458 -0.01(-1.65%)
Sep 22, 2023 0.3760 0.3847 0.3625 0.3630 262,069 -0.01(-3.20%)
Sep 21, 2023 0.3820 0.3912 0.3720 0.3750 174,752 -0.00(-0.66%)
Sep 20, 2023 0.3970 0.3977 0.3775 0.3775 168,371 -0.00(-0.66%)
Sep 19, 2023 0.3945 0.4000 0.3800 0.3800 259,669 +0.00(+0.00%)
Sep 18, 2023 0.4090 0.4090 0.3780 0.3800 234,362 -0.00(-0.03%)
Sep 15, 2023 0.3970 0.4015 0.3801 0.3801 1,655,649 -0.02(-5.68%)
Sep 14, 2023 0.3700 0.4030 0.3654 0.4030 354,369 +0.03(+8.77%)
Sep 13, 2023 0.3732 0.3900 0.3702 0.3705 285,002 -0.01(-3.52%)
Sep 12, 2023 0.3824 0.3948 0.3770 0.3840 109,326 -0.01(-1.54%)
Sep 11, 2023 0.3800 0.3932 0.3760 0.3900 218,610 +0.01(+3.17%)
Sep 08, 2023 0.3824 0.3899 0.3727 0.3780 204,137 +0.01(+2.11%)
Sep 07, 2023 0.3800 0.3899 0.3701 0.3702 206,788 -0.01(-3.11%)
Sep 06, 2023 0.3800 0.3987 0.3800 0.3821 144,739 -0.00(-1.14%)
Sep 05, 2023 0.4050 0.4063 0.3802 0.3865 214,821 -0.02(-3.86%)
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.