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

Americas Silver Corp (TSX: USA )

0.4450 +0.0250 (+5.95%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
Nov 30, 2018 1.850 1.850 1.770 1.780 8,969 -0.03(-1.66%)
Nov 29, 2018 1.820 1.850 1.800 1.810 20,568 -0.01(-0.55%)
Nov 28, 2018 1.750 1.880 1.750 1.820 50,400 +0.06(+3.41%)
Nov 27, 2018 1.830 1.860 1.760 1.760 55,756 -0.09(-4.86%)
Nov 26, 2018 1.910 1.950 1.820 1.850 43,188 -0.05(-2.63%)
Nov 23, 2018 1.950 1.990 1.900 1.900 26,941 -0.10(-5.00%)
Nov 22, 2018 1.940 2.050 1.940 2.000 40,621 +0.00(+0.00%)
Nov 21, 2018 1.920 2.040 1.910 2.000 66,700 +0.13(+6.95%)
Nov 20, 2018 1.920 1.970 1.850 1.870 95,605 -0.06(-3.11%)
Nov 19, 2018 1.990 2.010 1.920 1.930 44,153 -0.07(-3.50%)
Nov 16, 2018 2.070 2.080 1.950 2.000 44,745 -0.02(-0.99%)
Nov 15, 2018 2.100 2.100 2.020 2.020 87,592 -0.09(-4.27%)
Nov 14, 2018 2.100 2.110 2.000 2.110 75,268 +0.08(+3.94%)
Nov 13, 2018 2.190 2.340 2.030 2.030 120,789 -0.28(-12.12%)
Nov 12, 2018 2.420 2.460 2.290 2.310 45,195 -0.18(-7.23%)
Nov 09, 2018 2.490 2.520 2.420 2.490 40,510 -0.03(-1.19%)
Nov 08, 2018 2.600 2.630 2.430 2.520 48,831 -0.10(-3.82%)
Nov 07, 2018 2.730 2.800 2.580 2.620 71,990 -0.11(-4.03%)
Nov 06, 2018 2.770 2.790 2.700 2.730 54,016 -0.04(-1.44%)
Nov 05, 2018 2.750 2.830 2.750 2.770 52,901 +0.02(+0.73%)
Nov 02, 2018 2.690 2.800 2.690 2.750 39,870 +0.04(+1.48%)
Nov 01, 2018 2.660 2.770 2.660 2.710 33,716 +0.09(+3.44%)
Oct 31, 2018 2.730 2.780 2.620 2.620 123,748 -0.14(-5.07%)
Oct 30, 2018 2.890 2.890 2.720 2.760 55,173 -0.13(-4.50%)
Oct 29, 2018 2.780 2.940 2.780 2.890 41,423 +0.04(+1.40%)
Oct 26, 2018 2.770 2.940 2.770 2.850 89,900 +0.09(+3.26%)
Oct 25, 2018 2.850 2.870 2.760 2.760 21,752 -0.09(-3.16%)
Oct 24, 2018 2.870 2.940 2.770 2.850 45,057 +0.04(+1.42%)
Oct 23, 2018 2.960 2.980 2.800 2.810 23,958 -0.06(-2.09%)
Oct 22, 2018 2.800 2.970 2.800 2.870 44,258 +0.01(+0.35%)
Oct 19, 2018 3.060 3.070 2.800 2.860 54,182 -0.12(-4.03%)
Oct 18, 2018 3.100 3.110 2.970 2.980 23,873 -0.13(-4.18%)
Oct 17, 2018 3.290 3.290 3.070 3.110 61,914 -0.01(-0.32%)
Oct 16, 2018 3.440 3.440 3.090 3.120 55,735 -0.21(-6.31%)
Oct 15, 2018 3.250 3.400 3.240 3.330 62,386 +0.16(+5.05%)
Oct 12, 2018 3.190 3.200 3.050 3.170 46,360 -0.05(-1.55%)
Oct 11, 2018 3.210 3.240 3.030 3.220 65,804 +0.19(+6.27%)
Oct 10, 2018 2.890 3.040 2.810 3.030 58,876 +0.08(+2.71%)
Oct 09, 2018 2.840 2.950 2.810 2.950 34,483 +0.14(+4.98%)
Oct 05, 2018 2.810 2.810 2.810 0 +0.00(+0.00%)
Oct 04, 2018 2.840 2.850 2.800 2.810 50,991 +0.01(+0.36%)
Oct 03, 2018 2.920 2.930 2.770 2.800 35,091 -0.04(-1.41%)
Oct 02, 2018 2.880 3.000 2.840 2.840 65,442 -0.02(-0.70%)
Oct 01, 2018 2.990 2.990 2.720 2.860 205,809 -0.19(-6.23%)
Sep 28, 2018 3.000 3.160 3.000 3.050 31,254 -0.05(-1.61%)
Sep 27, 2018 3.000 3.160 3.000 3.100 21,398 +0.01(+0.32%)
Sep 26, 2018 3.310 3.310 3.080 3.090 27,604 -0.23(-6.93%)
Sep 25, 2018 3.020 3.330 3.020 3.320 50,598 +0.21(+6.75%)
Sep 24, 2018 3.000 3.140 2.930 3.110 32,370 +0.14(+4.71%)
Sep 21, 2018 2.760 2.970 2.760 2.970 88,816 +0.15(+5.32%)
Sep 20, 2018 2.890 2.890 2.790 2.820 29,630 -0.02(-0.70%)
Sep 19, 2018 2.930 2.930 2.830 2.840 29,532 -0.04(-1.39%)
Sep 18, 2018 2.940 2.940 2.820 2.880 24,649 +0.01(+0.35%)
Sep 17, 2018 2.830 2.910 2.820 2.870 19,380 +0.07(+2.50%)
Sep 14, 2018 2.800 2.850 2.800 2.800 10,105 +0.01(+0.36%)
Sep 13, 2018 2.830 2.890 2.720 2.790 31,958 +0.01(+0.36%)
Sep 12, 2018 2.940 2.940 2.750 2.780 39,255 -0.08(-2.80%)
Sep 11, 2018 2.940 2.940 2.750 2.860 56,132 -0.08(-2.72%)
Sep 10, 2018 2.930 2.980 2.890 2.940 13,152 +0.00(+0.00%)
Sep 07, 2018 2.850 2.960 2.790 2.940 19,908 +0.15(+5.38%)
Sep 06, 2018 2.750 2.890 2.750 2.790 16,813 +0.01(+0.36%)
Sep 05, 2018 2.890 2.890 2.730 2.780 22,547 -0.12(-4.14%)
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.