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

Americas Silver Corp (NY: USAS )

0.2611 -0.0089 (-3.30%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 24, 2024 0.2711 0.2721 0.2577 0.2611 631,982 -0.01(-3.30%)
Apr 23, 2024 0.2500 0.2799 0.2550 0.2700 705,892 +0.01(+3.01%)
Apr 22, 2024 0.2600 0.2700 0.2551 0.2621 744,305 -0.02(-5.72%)
Apr 19, 2024 0.2600 0.2891 0.2551 0.2780 1,056,857 +0.02(+7.25%)
Apr 18, 2024 0.2750 0.2794 0.2560 0.2592 990,705 -0.02(-5.75%)
Apr 17, 2024 0.2789 0.2801 0.2611 0.2750 736,878 +0.01(+2.04%)
Apr 16, 2024 0.2857 0.2857 0.2600 0.2695 1,284,371 -0.04(-13.62%)
Apr 15, 2024 0.2965 0.3120 0.2617 0.3120 1,830,890 +0.02(+5.09%)
Apr 12, 2024 0.3100 0.3118 0.2700 0.2969 3,396,749 +0.01(+3.09%)
Apr 11, 2024 0.2957 0.2957 0.2828 0.2880 1,303,554 +0.00(+0.70%)
Apr 10, 2024 0.2770 0.2980 0.2720 0.2860 2,140,763 +0.00(+0.74%)
Apr 09, 2024 0.2700 0.2871 0.2520 0.2839 3,717,443 +0.02(+7.05%)
Apr 08, 2024 0.2610 0.2671 0.2470 0.2652 2,768,441 +0.01(+4.00%)
Apr 05, 2024 0.2500 0.2586 0.2350 0.2550 3,423,879 +0.01(+5.81%)
Apr 04, 2024 0.2520 0.2560 0.2350 0.2410 1,970,802 -0.01(-3.06%)
Apr 03, 2024 0.2350 0.2516 0.2263 0.2486 3,884,302 +0.02(+10.49%)
Apr 02, 2024 0.2200 0.2260 0.2153 0.2250 1,592,893 +0.01(+5.04%)
Apr 01, 2024 0.2200 0.2251 0.2113 0.2142 829,348 -0.01(-2.64%)
Mar 28, 2024 0.2105 0.2200 0.2182 0.2200 2,005,970 +0.01(+6.02%)
Mar 27, 2024 0.2100 0.2116 0.2052 0.2075 893,518 +0.00(+0.83%)
Mar 26, 2024 0.2100 0.2120 0.2042 0.2058 1,170,049 -0.01(-6.45%)
Mar 25, 2024 0.2141 0.2200 0.2058 0.2200 1,019,435 +0.00(+1.99%)
Mar 22, 2024 0.2119 0.2157 0.2090 0.2157 1,164,823 +0.00(+0.70%)
Mar 21, 2024 0.2210 0.2267 0.2100 0.2142 1,060,644 -0.02(-8.85%)
Mar 20, 2024 0.2300 0.2350 0.2083 0.2350 2,617,971 +0.00(+0.77%)
Mar 19, 2024 0.2250 0.2340 0.2195 0.2332 1,518,872 +0.00(+1.88%)
Mar 18, 2024 0.2124 0.2289 0.2120 0.2289 1,128,332 +0.03(+12.65%)
Mar 15, 2024 0.2250 0.2250 0.2000 0.2032 14,934,860 -0.01(-6.01%)
Mar 14, 2024 0.2243 0.2290 0.2100 0.2162 2,160,564 -0.00(-2.17%)
Mar 13, 2024 0.2295 0.2351 0.2192 0.2210 2,266,590 -0.01(-2.64%)
Mar 12, 2024 0.2398 0.2398 0.2270 0.2270 1,050,516 -0.01(-4.62%)
Mar 11, 2024 0.2650 0.2650 0.2333 0.2380 1,896,909 -0.02(-8.57%)
Mar 08, 2024 0.2454 0.2762 0.2439 0.2603 927,287 +0.02(+6.24%)
Mar 07, 2024 0.2388 0.2497 0.2350 0.2450 473,930 +0.01(+3.33%)
Mar 06, 2024 0.2360 0.2450 0.2357 0.2371 1,195,035 +0.00(+0.47%)
Mar 05, 2024 0.2424 0.2450 0.2250 0.2360 1,031,632 -0.00(-1.38%)
Mar 04, 2024 0.2300 0.2394 0.2230 0.2393 1,220,603 +0.01(+5.88%)
Mar 01, 2024 0.2149 0.2320 0.2054 0.2260 1,316,257 +0.02(+7.67%)
Feb 29, 2024 0.2043 0.2116 0.2043 0.2099 538,769 +0.01(+2.74%)
Feb 28, 2024 0.2100 0.2105 0.1999 0.2043 824,657 -0.01(-2.71%)
Feb 27, 2024 0.2111 0.2200 0.2040 0.2100 1,106,264 -0.01(-3.23%)
Feb 26, 2024 0.2199 0.2200 0.2057 0.2170 522,527 +0.00(+2.02%)
Feb 23, 2024 0.2150 0.2150 0.2057 0.2127 475,584 +0.01(+3.86%)
Feb 22, 2024 0.2139 0.2165 0.2040 0.2048 971,099 -0.01(-2.48%)
Feb 21, 2024 0.2200 0.2240 0.2100 0.2100 364,738 -0.00(-2.23%)
Feb 20, 2024 0.2348 0.2348 0.2126 0.2148 751,678 -0.02(-7.41%)
Feb 16, 2024 0.2360 0.2360 0.2282 0.2320 488,640 +0.00(+0.39%)
Feb 15, 2024 0.2249 0.2376 0.2120 0.2311 926,036 +0.01(+6.74%)
Feb 14, 2024 0.2160 0.2200 0.2105 0.2165 553,099 +0.00(+1.17%)
Feb 13, 2024 0.2169 0.2169 0.2071 0.2140 399,306 -0.00(-2.10%)
Feb 12, 2024 0.2200 0.2249 0.2154 0.2186 449,382 -0.00(-0.64%)
Feb 09, 2024 0.2200 0.2248 0.2161 0.2200 442,907 -0.00(-0.18%)
Feb 08, 2024 0.2249 0.2249 0.2200 0.2204 219,139 -0.00(-1.65%)
Feb 07, 2024 0.2238 0.2249 0.2203 0.2241 96,682 -0.00(-0.40%)
Feb 06, 2024 0.2145 0.2273 0.2145 0.2250 344,710 +0.01(+5.29%)
Feb 05, 2024 0.2380 0.2380 0.2135 0.2137 370,518 -0.02(-7.25%)
Feb 02, 2024 0.2307 0.2400 0.2252 0.2304 424,760 -0.01(-4.00%)
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.