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 (%)
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.