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

Americas Silver Corp (TSX: USA )

0.4100 -0.0300 (-6.82%)
Streaming Delayed Price Updated: 3:59 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 (%)
Feb 28, 2018 4.690 4.690 4.500 4.610 16,932 -0.08(-1.71%)
Feb 27, 2018 4.700 4.710 4.560 4.690 23,994 -0.01(-0.21%)
Feb 26, 2018 4.670 4.700 4.670 4.700 8,202 +0.03(+0.64%)
Feb 23, 2018 4.670 4.740 4.650 4.670 18,348 +0.00(+0.00%)
Feb 22, 2018 4.730 4.820 4.670 4.670 19,050 +0.02(+0.43%)
Feb 21, 2018 4.790 4.850 4.650 4.650 26,521 -0.10(-2.11%)
Feb 20, 2018 4.700 4.820 4.650 4.750 32,434 -0.06(-1.25%)
Feb 16, 2018 4.810 4.810 4.810 0 -0.09(-1.84%)
Feb 15, 2018 5.160 5.160 4.900 4.900 27,856 -0.16(-3.16%)
Feb 14, 2018 4.840 5.170 4.840 5.060 84,271 +0.21(+4.33%)
Feb 13, 2018 4.850 4.950 4.690 4.850 17,309 -0.03(-0.61%)
Feb 12, 2018 4.500 4.910 4.500 4.880 46,766 +0.47(+10.66%)
Feb 09, 2018 4.600 4.600 4.170 4.410 60,437 -0.20(-4.34%)
Feb 08, 2018 4.800 4.870 4.610 4.610 20,343 +0.01(+0.22%)
Feb 07, 2018 4.990 5.000 4.620 4.600 47,028 -0.25(-5.15%)
Feb 06, 2018 4.870 4.610 4.850 52,055 +0.24(+5.21%)
Feb 05, 2018 4.770 4.800 4.620 4.610 43,296 -0.11(-2.33%)
Feb 02, 2018 4.980 4.980 4.680 4.720 37,514 -0.19(-3.87%)
Feb 01, 2018 4.960 5.050 4.910 4.910 14,256 -0.02(-0.41%)
Jan 31, 2018 5.030 5.080 4.910 4.930 25,574 +0.02(+0.41%)
Jan 30, 2018 5.030 5.040 4.980 4.910 41,067 -0.09(-1.80%)
Jan 29, 2018 5.400 5.400 4.780 5.000 120,955 -0.39(-7.24%)
Jan 26, 2018 5.500 5.500 5.380 5.390 58,907 -0.02(-0.37%)
Jan 25, 2018 5.660 5.740 5.410 5.410 99,107 -0.14(-2.52%)
Jan 24, 2018 5.440 5.550 5.370 5.550 63,769 +0.26(+4.91%)
Jan 23, 2018 5.020 5.330 5.010 5.290 38,022 +0.16(+3.12%)
Jan 22, 2018 5.120 5.150 5.100 5.130 20,882 -0.08(-1.54%)
Jan 19, 2018 5.370 5.370 5.200 5.210 15,577 +0.09(+1.76%)
Jan 18, 2018 5.430 5.430 5.100 5.120 59,012 -0.31(-5.71%)
Jan 17, 2018 5.250 5.450 5.100 5.430 47,476 +0.16(+3.04%)
Jan 16, 2018 5.370 5.370 5.200 5.270 44,815 -0.08(-1.50%)
Jan 15, 2018 5.170 5.380 5.150 5.350 33,283 +0.22(+4.29%)
Jan 12, 2018 5.160 5.190 5.130 5.130 25,535 +0.03(+0.59%)
Jan 11, 2018 5.120 5.180 5.120 5.100 22,608 -0.02(-0.39%)
Jan 10, 2018 5.100 5.170 5.080 5.120 26,543 +0.05(+0.99%)
Jan 09, 2018 5.170 5.200 5.050 5.070 35,621 -0.16(-3.06%)
Jan 08, 2018 5.250 5.280 5.160 5.230 38,742 +0.02(+0.38%)
Jan 05, 2018 5.110 5.280 5.100 5.210 37,426 +0.00(+0.00%)
Jan 04, 2018 5.100 5.290 5.100 5.210 40,227 +0.06(+1.17%)
Jan 03, 2018 5.080 5.330 5.050 5.150 80,839 +0.10(+1.98%)
Jan 02, 2018 4.730 5.080 4.700 5.050 65,307 +0.47(+10.26%)
Dec 29, 2017 4.580 4.580 4.580 0 -0.18(-3.78%)
Dec 28, 2017 4.760 4.840 4.730 4.760 27,505 +0.02(+0.42%)
Dec 27, 2017 4.740 4.850 4.670 4.740 54,374 +0.07(+1.50%)
Dec 22, 2017 4.770 4.790 4.640 4.670 72,683 -0.11(-2.30%)
Dec 21, 2017 4.750 4.810 4.740 4.780 23,546 -0.03(-0.62%)
Dec 20, 2017 4.580 4.810 4.580 4.810 29,668 +0.23(+5.02%)
Dec 19, 2017 4.510 4.660 4.510 4.580 29,998 +0.03(+0.66%)
Dec 18, 2017 4.530 4.640 4.530 4.550 39,759 +0.05(+1.11%)
Dec 15, 2017 4.630 4.660 4.500 4.500 34,456 -0.02(-0.44%)
Dec 14, 2017 4.770 4.770 4.510 4.520 51,779 +0.06(+1.35%)
Dec 13, 2017 4.030 4.500 4.030 4.460 113,110 +0.35(+8.52%)
Dec 12, 2017 4.200 4.250 4.020 4.110 64,255 -0.13(-3.07%)
Dec 11, 2017 4.170 4.380 4.170 4.240 33,995 -0.14(-3.20%)
Dec 08, 2017 4.220 4.400 4.220 4.380 26,929 -0.02(-0.45%)
Dec 07, 2017 4.510 4.580 4.380 4.400 28,369 -0.14(-3.08%)
Dec 06, 2017 4.520 4.600 4.520 4.540 31,790 -0.04(-0.87%)
Dec 05, 2017 4.540 4.700 4.510 4.580 62,072 -0.03(-0.65%)
Dec 04, 2017 4.690 4.720 4.520 4.610 41,063 -0.08(-1.71%)
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.