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 (%)
Apr 28, 2017 3.030 3.180 2.970 2.990 58,671 -0.06(-1.97%)
Apr 27, 2017 3.000 3.080 2.950 3.050 24,564 +0.01(+0.33%)
Apr 26, 2017 2.970 3.200 2.970 3.040 48,022 +0.05(+1.67%)
Apr 25, 2017 2.960 2.990 2.915 2.990 66,422 +0.03(+1.01%)
Apr 24, 2017 2.930 2.960 2.840 2.960 15,959 -0.01(-0.34%)
Apr 21, 2017 2.980 2.980 2.970 2.970 21,045 -0.01(-0.34%)
Apr 20, 2017 2.950 2.980 2.950 2.980 28,073 +0.03(+1.02%)
Apr 19, 2017 2.960 2.999 2.950 2.950 30,801 -0.05(-1.81%)
Apr 18, 2017 3.020 3.062 2.960 3.005 57,769 -0.07(-2.13%)
Apr 17, 2017 3.040 3.120 3.040 3.070 34,715 +0.02(+0.66%)
Apr 13, 2017 3.050 3.080 3.000 3.050 29,211 -0.03(-0.97%)
Apr 12, 2017 3.070 3.080 3.010 3.080 8,236 +0.03(+0.98%)
Apr 11, 2017 2.970 3.080 2.962 3.050 39,730 +0.08(+2.69%)
Apr 10, 2017 3.000 3.000 2.900 2.970 40,165 -0.05(-1.66%)
Apr 07, 2017 3.070 3.100 2.950 3.020 33,076 +0.02(+0.67%)
Apr 06, 2017 2.990 3.046 2.960 3.000 71,948 -0.01(-0.33%)
Apr 05, 2017 3.018 3.060 2.945 3.010 10,082 -0.00(-0.16%)
Apr 04, 2017 3.046 3.080 3.001 3.015 52,147 -0.04(-1.15%)
Apr 03, 2017 2.900 3.080 2.850 3.050 100,202 +0.12(+4.10%)
Mar 31, 2017 2.860 2.940 2.850 2.930 34,442 +0.05(+1.74%)
Mar 30, 2017 2.850 2.910 2.850 2.880 16,749 -0.01(-0.35%)
Mar 29, 2017 2.849 2.900 2.830 2.890 48,387 +0.04(+1.40%)
Mar 28, 2017 2.860 2.930 2.830 2.850 54,159 -0.01(-0.35%)
Mar 27, 2017 2.740 2.890 2.740 2.860 127,303 +0.14(+5.15%)
Mar 24, 2017 2.780 2.780 2.710 2.720 13,581 -0.03(-1.09%)
Mar 23, 2017 2.750 2.804 2.700 2.750 14,494 -0.04(-1.43%)
Mar 22, 2017 2.814 2.840 2.720 2.790 39,176 -0.01(-0.36%)
Mar 21, 2017 2.900 2.900 2.800 2.800 44,307 -0.05(-1.75%)
Mar 20, 2017 2.930 2.930 2.710 2.850 51,432 -0.08(-2.73%)
Mar 17, 2017 2.988 2.988 2.910 2.930 12,798 -0.03(-1.01%)
Mar 16, 2017 3.220 3.220 2.812 2.960 25,879 -0.03(-1.00%)
Mar 15, 2017 2.840 3.140 2.688 2.990 102,727 +0.21(+7.55%)
Mar 14, 2017 2.820 2.850 2.741 2.780 18,429 -0.08(-2.79%)
Mar 13, 2017 2.890 2.890 2.814 2.860 18,383 +0.04(+1.41%)
Mar 10, 2017 2.760 2.860 2.740 2.820 85,839 +0.11(+4.06%)
Mar 09, 2017 2.881 2.881 2.710 2.710 17,580 -0.17(-5.90%)
Mar 08, 2017 2.930 2.930 2.850 2.880 39,957 -0.06(-2.04%)
Mar 07, 2017 2.930 2.960 2.860 2.940 17,274 +0.02(+0.59%)
Mar 06, 2017 3.090 3.090 2.923 2.923 35,244 -0.14(-4.48%)
Mar 03, 2017 2.990 3.070 2.850 3.060 46,244 +0.20(+6.99%)
Mar 02, 2017 3.000 3.109 2.860 2.860 90,163 -0.24(-7.74%)
Mar 01, 2017 3.150 3.160 3.053 3.100 68,638 -0.06(-1.99%)
Feb 28, 2017 3.450 3.450 3.080 3.163 109,412 -0.19(-5.59%)
Feb 27, 2017 3.580 3.592 3.310 3.350 101,404 -0.20(-5.63%)
Feb 24, 2017 3.620 3.629 3.550 3.550 37,254 -0.03(-0.84%)
Feb 23, 2017 3.520 3.637 3.520 3.580 49,831 +0.06(+1.70%)
Feb 22, 2017 3.610 3.630 3.410 3.520 59,289 -0.13(-3.45%)
Feb 21, 2017 3.610 3.650 3.470 3.646 32,219 +0.08(+2.38%)
Feb 17, 2017 3.561 3.561 3.561 0 +0.08(+2.18%)
Feb 16, 2017 3.340 3.510 3.340 3.485 53,442 +0.13(+4.03%)
Feb 15, 2017 3.280 3.370 3.260 3.350 99,217 +0.09(+2.76%)
Feb 14, 2017 3.310 3.359 3.220 3.260 102,283 +0.01(+0.31%)
Feb 13, 2017 3.360 3.360 3.230 3.250 62,556 -0.08(-2.40%)
Feb 10, 2017 3.280 3.360 3.240 3.330 77,715 +0.03(+0.91%)
Feb 09, 2017 3.320 3.380 3.280 3.300 44,137 -0.05(-1.49%)
Feb 08, 2017 3.410 3.410 3.330 3.350 33,726 +0.02(+0.60%)
Feb 07, 2017 3.400 3.430 3.320 3.330 171,817 -0.10(-2.92%)
Feb 06, 2017 3.406 3.450 3.330 3.430 54,651 +0.07(+2.08%)
Feb 03, 2017 3.380 3.400 3.330 3.360 36,690 -0.02(-0.59%)
Feb 02, 2017 3.400 3.417 3.365 3.380 36,887 +0.03(+0.90%)
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.