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 (%)
Aug 31, 2018 2.420 2.420 2.420 0 +0.05(+2.11%)
Aug 30, 2018 2.460 2.500 2.360 2.370 26,623 -0.13(-5.20%)
Aug 29, 2018 2.450 2.500 2.426 2.500 35,741 +0.09(+3.73%)
Aug 28, 2018 2.450 2.537 2.400 2.410 58,788 +0.01(+0.42%)
Aug 27, 2018 2.370 2.417 2.350 2.400 57,782 +0.10(+4.35%)
Aug 24, 2018 2.210 2.500 2.210 2.300 105,100 +0.09(+4.07%)
Aug 23, 2018 2.200 2.340 2.200 2.210 34,305 -0.03(-1.34%)
Aug 22, 2018 2.250 2.280 2.230 2.240 60,273 -0.01(-0.44%)
Aug 21, 2018 2.350 2.350 2.238 2.250 57,829 -0.10(-4.26%)
Aug 20, 2018 2.300 2.350 2.250 2.350 36,845 +0.10(+4.44%)
Aug 17, 2018 2.080 2.450 2.080 2.250 108,400 +0.02(+0.90%)
Aug 16, 2018 2.250 2.250 2.220 2.230 62,828 -0.01(-0.45%)
Aug 15, 2018 2.250 2.290 2.131 2.240 121,518 -0.06(-2.61%)
Aug 14, 2018 2.460 2.460 2.140 2.300 115,134 -0.13(-5.35%)
Aug 13, 2018 2.520 2.533 2.400 2.430 81,799 -0.07(-2.80%)
Aug 10, 2018 2.660 2.660 2.500 2.500 33,600 -0.16(-6.02%)
Aug 09, 2018 2.700 2.700 2.520 2.660 51,227 +0.13(+5.14%)
Aug 08, 2018 2.500 2.550 2.460 2.530 42,731 +0.02(+0.80%)
Aug 07, 2018 2.590 2.590 2.461 2.510 39,496 -0.05(-1.95%)
Aug 06, 2018 2.520 2.590 2.510 2.560 39,912 +0.04(+1.59%)
Aug 03, 2018 2.490 2.580 2.490 2.520 68,100 +0.03(+1.20%)
Aug 02, 2018 2.550 2.560 2.490 2.490 42,769 -0.07(-2.73%)
Aug 01, 2018 2.620 2.630 2.560 2.560 27,916 -0.10(-3.76%)
Jul 31, 2018 2.600 2.700 2.600 2.660 25,892 +0.01(+0.38%)
Jul 30, 2018 2.730 2.730 2.607 2.650 14,603 -0.09(-3.28%)
Jul 27, 2018 2.730 2.740 2.700 2.740 17,400 +0.03(+1.18%)
Jul 26, 2018 2.770 2.825 2.660 2.708 28,887 -0.07(-2.59%)
Jul 25, 2018 2.710 2.800 2.710 2.780 21,278 +0.10(+3.73%)
Jul 24, 2018 2.740 2.760 2.680 2.680 46,223 -0.07(-2.55%)
Jul 23, 2018 2.700 2.750 2.660 2.750 21,834 +0.09(+3.53%)
Jul 20, 2018 2.740 2.744 2.640 2.656 42,533 +0.02(+0.62%)
Jul 19, 2018 2.710 2.780 2.640 2.640 52,704 -0.13(-4.69%)
Jul 18, 2018 2.750 2.800 2.724 2.770 42,849 +0.03(+1.09%)
Jul 17, 2018 2.850 2.850 2.680 2.740 91,823 -0.11(-3.86%)
Jul 16, 2018 3.090 3.090 2.800 2.850 76,036 -0.20(-6.56%)
Jul 13, 2018 3.080 3.080 2.950 3.050 40,953 +0.02(+0.66%)
Jul 12, 2018 3.110 3.010 3.030 39,721 -0.08(-2.57%)
Jul 11, 2018 3.230 3.259 3.070 3.110 67,841 -0.11(-3.42%)
Jul 10, 2018 3.200 3.220 3.170 3.220 21,190 -0.01(-0.31%)
Jul 09, 2018 3.310 3.310 3.171 3.230 18,120 +0.03(+0.94%)
Jul 06, 2018 3.250 3.250 3.136 3.200 37,154 -0.07(-2.14%)
Jul 05, 2018 3.280 3.280 3.100 3.270 32,208 +0.08(+2.51%)
Jul 03, 2018 3.190 3.190 3.190 0 +0.16(+5.28%)
Jul 02, 2018 3.060 3.208 2.970 3.030 29,659 -0.08(-2.57%)
Jun 29, 2018 3.154 3.110 28,575 +0.10(+3.32%)
Jun 28, 2018 3.140 3.140 3.000 3.010 33,188 -0.15(-4.75%)
Jun 27, 2018 2.960 3.164 2.960 3.160 25,539 +0.19(+6.40%)
Jun 26, 2018 3.060 3.060 2.970 2.970 32,001 -0.09(-2.94%)
Jun 25, 2018 3.110 3.150 3.000 3.060 45,223 -0.08(-2.55%)
Jun 22, 2018 3.090 3.140 3.040 3.140 31,159 +0.01(+0.32%)
Jun 21, 2018 3.040 3.150 3.000 3.130 52,051 +0.05(+1.62%)
Jun 20, 2018 3.180 3.200 3.060 3.080 25,854 -0.10(-3.14%)
Jun 19, 2018 3.020 3.200 2.950 3.180 47,093 +0.09(+2.91%)
Jun 18, 2018 3.220 3.220 3.060 3.090 58,521 -0.13(-4.04%)
Jun 15, 2018 3.420 3.200 3.220 65,143 -0.20(-5.85%)
Jun 14, 2018 3.520 3.520 3.420 3.420 30,165 -0.09(-2.56%)
Jun 13, 2018 3.500 3.550 3.500 3.510 22,694 +0.01(+0.29%)
Jun 12, 2018 3.480 3.569 3.480 3.500 17,416 +0.02(+0.57%)
Jun 11, 2018 3.530 3.530 3.455 3.480 8,727 -0.03(-0.85%)
Jun 08, 2018 3.560 3.560 3.496 3.510 20,778 -0.07(-1.96%)
Jun 07, 2018 3.520 3.580 3.490 3.580 15,702 +0.10(+2.87%)
Jun 06, 2018 3.480 3.480 18,660 +0.05(+1.46%)
Jun 05, 2018 3.436 3.450 3.400 3.430 26,352 -0.02(-0.58%)
Jun 04, 2018 3.480 3.500 3.450 3.450 19,547 -0.07(-1.99%)
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.