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

Americas Silver Corp (NY: USAS )

0.2500 -0.0026 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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%)
Jan 02, 2024 0.2498 0.2540 0.2415 0.2472 402,277 -0.01(-2.68%)
Dec 29, 2023 0.2575 0.2620 0.2443 0.2540 755,581 -0.00(-1.51%)
Dec 28, 2023 0.2990 0.3000 0.2579 0.2579 727,483 -0.02(-7.89%)
Dec 27, 2023 0.2600 0.2876 0.2552 0.2800 1,365,592 +0.02(+9.72%)
Dec 26, 2023 0.2600 0.2630 0.2500 0.2552 272,631 +0.01(+2.08%)
Dec 22, 2023 0.2500 0.2589 0.2408 0.2500 507,437 +0.01(+5.40%)
Dec 21, 2023 0.2400 0.2440 0.2350 0.2372 373,258 +0.01(+2.24%)
Dec 20, 2023 0.2365 0.2400 0.2320 0.2320 587,245 +0.00(+0.00%)
Dec 19, 2023 0.2370 0.2463 0.2320 0.2320 583,693 +0.00(+0.87%)
Dec 18, 2023 0.2569 0.2569 0.2300 0.2300 607,158 -0.01(-4.17%)
Dec 15, 2023 0.2550 0.2594 0.2360 0.2400 1,649,979 -0.01(-2.04%)
Dec 14, 2023 0.2600 0.2680 0.2401 0.2450 1,034,614 -0.02(-5.77%)
Dec 13, 2023 0.2450 0.2600 0.2341 0.2600 969,465 +0.01(+4.42%)
Dec 12, 2023 0.2570 0.2570 0.2400 0.2490 542,298 -0.01(-1.97%)
Dec 11, 2023 0.2500 0.2540 0.2340 0.2540 497,450 +0.01(+4.06%)
Dec 08, 2023 0.2410 0.2530 0.2410 0.2441 317,177 -0.00(-0.77%)
Dec 07, 2023 0.2410 0.2574 0.2400 0.2460 356,190 +0.00(+0.41%)
Dec 06, 2023 0.2620 0.2667 0.2450 0.2450 570,213 -0.02(-5.77%)
Dec 05, 2023 0.2800 0.2780 0.2600 0.2600 368,334 +0.00(+0.00%)
Dec 04, 2023 0.2800 0.2838 0.2600 0.2600 865,801 -0.01(-4.97%)
Dec 01, 2023 0.2621 0.2902 0.2574 0.2736 1,363,660 +0.03(+13.53%)
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%)
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.