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 (%)
Jan 31, 2024 0.2400 0.2457 0.2200 0.2200 704,509 -0.02(-9.28%)
Jan 30, 2024 0.2320 0.2435 0.2320 0.2425 613,149 +0.01(+4.53%)
Jan 29, 2024 0.2210 0.2325 0.2166 0.2320 470,500 +0.01(+4.98%)
Jan 26, 2024 0.2300 0.2314 0.2202 0.2210 545,468 -0.01(-4.49%)
Jan 25, 2024 0.2101 0.2350 0.2101 0.2314 519,100 +0.02(+9.05%)
Jan 24, 2024 0.2200 0.2203 0.2100 0.2122 711,156 -0.01(-3.59%)
Jan 23, 2024 0.2100 0.2238 0.2100 0.2201 480,645 +0.01(+6.79%)
Jan 22, 2024 0.2100 0.2111 0.2051 0.2061 315,325 -0.00(-1.39%)
Jan 19, 2024 0.2158 0.2158 0.2040 0.2090 375,023 -0.00(-1.04%)
Jan 18, 2024 0.2080 0.2205 0.2055 0.2112 229,773 +0.00(+1.54%)
Jan 17, 2024 0.2268 0.2268 0.2080 0.2080 741,993 -0.01(-3.44%)
Jan 16, 2024 0.2300 0.2315 0.2151 0.2154 356,323 -0.02(-6.95%)
Jan 12, 2024 0.2310 0.2373 0.2250 0.2315 691,356 +0.01(+5.23%)
Jan 11, 2024 0.2200 0.2284 0.2166 0.2200 353,773 +0.01(+3.29%)
Jan 10, 2024 0.2281 0.2299 0.2130 0.2130 413,318 -0.02(-7.39%)
Jan 09, 2024 0.2335 0.2350 0.2280 0.2300 341,154 -0.00(-2.13%)
Jan 08, 2024 0.2450 0.2450 0.2320 0.2350 287,013 -0.00(-1.47%)
Jan 05, 2024 0.2400 0.2449 0.2370 0.2385 361,868 -0.00(-1.28%)
Jan 04, 2024 0.2464 0.2490 0.2400 0.2416 170,814 -0.00(-0.37%)
Jan 03, 2024 0.2419 0.2457 0.2400 0.2425 206,410 -0.00(-1.90%)
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.