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 (%)
Dec 31, 2020 4.080 4.080 4.080 0 -0.06(-1.45%)
Dec 30, 2020 3.830 4.150 3.830 4.140 528,400 +0.28(+7.25%)
Dec 29, 2020 3.850 3.940 3.790 3.860 279,272 +0.06(+1.58%)
Dec 24, 2020 3.800 3.800 3.800 0 +0.05(+1.33%)
Dec 23, 2020 3.680 3.840 3.680 3.750 364,181 +0.09(+2.46%)
Dec 22, 2020 3.860 3.880 3.630 3.660 383,908 -0.16(-4.19%)
Dec 21, 2020 3.840 3.920 3.750 3.820 388,910 -0.02(-0.52%)
Dec 18, 2020 3.800 3.880 3.720 3.840 504,789 -0.04(-1.03%)
Dec 17, 2020 3.670 3.880 3.670 3.880 681,800 +0.28(+7.78%)
Dec 16, 2020 3.520 3.640 3.480 3.600 379,413 +0.12(+3.45%)
Dec 15, 2020 3.430 3.550 3.410 3.480 328,923 +0.13(+3.88%)
Dec 14, 2020 3.540 3.540 3.340 3.350 470,076 -0.16(-4.56%)
Dec 11, 2020 3.510 3.570 3.410 3.510 252,010 +0.06(+1.74%)
Dec 10, 2020 3.490 3.570 3.440 3.450 291,115 +0.00(+0.00%)
Dec 09, 2020 3.700 3.700 3.450 3.450 478,032 -0.25(-6.76%)
Dec 08, 2020 3.800 3.800 3.670 3.700 217,155 -0.08(-2.12%)
Dec 07, 2020 3.600 3.820 3.580 3.780 391,250 +0.21(+5.88%)
Dec 04, 2020 3.600 3.640 3.560 3.570 120,235 -0.06(-1.65%)
Dec 03, 2020 3.680 3.680 3.540 3.630 215,415 -0.03(-0.82%)
Dec 02, 2020 3.670 3.680 3.580 3.660 233,452 +0.05(+1.39%)
Dec 01, 2020 3.580 3.640 3.530 3.610 393,554 +0.15(+4.34%)
Nov 30, 2020 3.390 3.500 3.340 3.460 242,713 -0.04(-1.14%)
Nov 27, 2020 3.380 3.500 3.380 3.500 200,293 -0.03(-0.85%)
Nov 26, 2020 3.500 3.530 3.430 3.530 174,425 +0.05(+1.44%)
Nov 25, 2020 3.440 3.500 3.380 3.480 401,886 +0.09(+2.65%)
Nov 24, 2020 3.350 3.390 3.230 3.390 411,935 +0.00(+0.00%)
Nov 23, 2020 3.490 3.490 3.360 3.390 355,819 -0.08(-2.31%)
Nov 20, 2020 3.520 3.560 3.470 3.470 422,975 +0.01(+0.29%)
Nov 19, 2020 3.520 3.550 3.430 3.460 446,026 -0.09(-2.54%)
Nov 18, 2020 3.740 3.790 3.530 3.550 452,777 -0.18(-4.83%)
Nov 17, 2020 3.590 3.850 3.570 3.730 566,809 +0.11(+3.04%)
Nov 16, 2020 3.600 3.710 3.590 3.620 314,971 -0.05(-1.36%)
Nov 13, 2020 3.690 3.720 3.620 3.670 330,772 +0.10(+2.80%)
Nov 12, 2020 3.600 3.680 3.560 3.570 272,724 +0.02(+0.56%)
Nov 11, 2020 3.580 3.640 3.520 3.550 208,506 -0.05(-1.39%)
Nov 10, 2020 3.710 3.740 3.600 3.600 368,298 -0.08(-2.17%)
Nov 09, 2020 3.700 3.700 3.470 3.680 733,688 -0.26(-6.60%)
Nov 06, 2020 3.910 4.000 3.860 3.940 361,575 +0.02(+0.51%)
Nov 05, 2020 3.530 3.930 3.530 3.920 965,024 +0.51(+14.96%)
Nov 04, 2020 3.550 3.550 3.370 3.410 305,570 -0.10(-2.85%)
Nov 03, 2020 3.530 3.580 3.480 3.510 366,069 +0.01(+0.29%)
Nov 02, 2020 3.430 3.510 3.370 3.500 309,200 +0.07(+2.04%)
Oct 30, 2020 3.350 3.450 3.300 3.430 463,008 +0.09(+2.69%)
Oct 29, 2020 3.260 3.360 3.230 3.340 364,101 +0.04(+1.21%)
Oct 28, 2020 3.400 3.400 3.250 3.300 521,766 -0.24(-6.78%)
Oct 27, 2020 3.480 3.550 3.450 3.540 342,266 +0.06(+1.72%)
Oct 26, 2020 3.600 3.600 3.460 3.480 620,985 -0.17(-4.66%)
Oct 23, 2020 3.650 3.680 3.600 3.650 233,917 +0.00(+0.00%)
Oct 22, 2020 3.650 3.680 3.550 3.650 554,452 -0.05(-1.35%)
Oct 21, 2020 3.740 3.800 3.660 3.700 686,468 +0.02(+0.54%)
Oct 20, 2020 3.670 3.750 3.640 3.680 297,437 +0.05(+1.38%)
Oct 19, 2020 3.700 3.820 3.630 3.630 367,714 -0.02(-0.55%)
Oct 16, 2020 3.720 3.730 3.640 3.650 246,364 -0.07(-1.88%)
Oct 15, 2020 3.720 3.730 3.620 3.720 496,671 -0.11(-2.87%)
Oct 14, 2020 3.600 3.860 3.570 3.830 754,104 +0.33(+9.43%)
Oct 13, 2020 3.630 3.660 3.450 3.500 437,293 -0.13(-3.58%)
Oct 09, 2020 3.630 3.630 3.630 0 +0.26(+7.72%)
Oct 08, 2020 3.340 3.410 3.310 3.370 258,761 +0.03(+0.90%)
Oct 07, 2020 3.300 3.380 3.280 3.340 316,523 +0.06(+1.83%)
Oct 06, 2020 3.450 3.480 3.250 3.280 352,808 -0.17(-4.93%)
Oct 05, 2020 3.460 3.490 3.390 3.450 359,623 +0.05(+1.47%)
Oct 02, 2020 3.370 3.470 3.370 3.400 356,585 -0.06(-1.73%)
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.