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 (%)
Jun 29, 2018 4.110 4.110 4.110 0 +0.11(+2.75%)
Jun 28, 2018 4.100 4.120 3.980 4.000 24,552 -0.17(-4.08%)
Jun 27, 2018 3.990 4.240 3.980 4.170 25,469 +0.22(+5.57%)
Jun 26, 2018 3.990 4.050 3.940 3.950 37,695 -0.04(-1.00%)
Jun 25, 2018 4.140 4.170 3.980 3.990 76,402 -0.12(-2.92%)
Jun 22, 2018 4.060 4.150 4.050 4.110 47,823 -0.04(-0.96%)
Jun 21, 2018 4.100 4.180 4.000 4.150 27,145 +0.04(+0.97%)
Jun 20, 2018 4.180 4.180 4.060 4.110 15,327 -0.03(-0.72%)
Jun 19, 2018 4.070 4.270 3.910 4.140 73,089 +0.06(+1.47%)
Jun 18, 2018 4.200 4.250 4.030 4.080 54,105 -0.12(-2.86%)
Jun 15, 2018 4.460 4.200 4.200 60,617 -0.26(-5.83%)
Jun 14, 2018 4.510 4.570 4.450 4.460 30,157 -0.09(-1.98%)
Jun 13, 2018 4.570 4.590 4.520 4.550 9,234 +0.00(+0.00%)
Jun 12, 2018 4.500 4.630 4.500 4.550 31,501 +0.05(+1.11%)
Jun 11, 2018 4.530 4.550 4.490 4.500 27,811 -0.03(-0.66%)
Jun 08, 2018 4.550 4.550 4.530 4.530 4,608 +0.01(+0.22%)
Jun 07, 2018 4.500 4.630 4.500 4.520 27,973 +0.02(+0.44%)
Jun 06, 2018 4.400 4.500 4.390 4.500 35,448 +0.07(+1.58%)
Jun 05, 2018 4.450 4.510 4.400 4.430 25,488 -0.04(-0.89%)
Jun 04, 2018 4.510 4.540 4.460 4.470 15,417 -0.14(-3.04%)
Jun 01, 2018 4.540 4.610 4.490 4.610 14,890 +0.07(+1.54%)
May 31, 2018 4.510 4.570 4.490 4.540 12,875 +0.04(+0.89%)
May 30, 2018 4.550 4.600 4.500 4.500 14,422 -0.04(-0.88%)
May 29, 2018 4.540 4.600 4.460 4.540 26,959 +0.06(+1.34%)
May 28, 2018 4.690 4.690 4.470 4.480 6,446 -0.10(-2.18%)
May 25, 2018 4.700 4.700 4.520 4.580 25,246 -0.12(-2.55%)
May 24, 2018 4.630 4.750 4.490 4.700 61,286 +0.10(+2.17%)
May 23, 2018 4.580 4.670 4.580 4.600 21,331 -0.06(-1.29%)
May 22, 2018 4.610 4.750 4.610 4.660 51,550 +0.02(+0.43%)
May 18, 2018 4.640 4.640 4.640 0 +0.19(+4.27%)
May 17, 2018 4.550 4.550 4.430 4.450 37,875 -0.08(-1.77%)
May 16, 2018 4.630 4.630 4.520 4.530 19,856 -0.04(-0.88%)
May 15, 2018 4.630 4.750 4.530 4.570 25,182 -0.15(-3.18%)
May 14, 2018 4.700 4.800 4.610 4.720 40,135 -0.01(-0.21%)
May 11, 2018 4.670 4.870 4.610 4.730 40,002 -0.14(-2.87%)
May 10, 2018 4.610 4.950 4.600 4.870 51,512 +0.30(+6.56%)
May 09, 2018 4.660 4.770 4.510 4.570 31,008 -0.11(-2.35%)
May 08, 2018 4.600 4.750 4.540 4.680 16,104 +0.12(+2.63%)
May 07, 2018 4.740 4.740 4.450 4.560 79,242 -0.09(-1.94%)
May 04, 2018 4.770 4.780 4.630 4.650 32,710 -0.13(-2.72%)
May 03, 2018 4.980 4.990 4.710 4.780 27,917 -0.11(-2.25%)
May 02, 2018 4.930 4.980 4.860 4.890 24,468 +0.02(+0.41%)
May 01, 2018 4.930 5.020 4.820 4.870 44,691 -0.05(-1.02%)
Apr 30, 2018 4.970 5.030 4.850 4.920 64,882 -0.10(-1.99%)
Apr 27, 2018 5.040 5.070 4.940 5.020 13,925 +0.03(+0.60%)
Apr 26, 2018 4.970 5.370 4.810 4.990 89,942 +0.11(+2.25%)
Apr 25, 2018 4.890 4.900 4.830 4.880 40,366 -0.02(-0.41%)
Apr 24, 2018 4.900 4.940 4.820 4.900 22,202 -0.10(-2.00%)
Apr 23, 2018 5.080 5.110 4.900 5.000 49,543 -0.09(-1.77%)
Apr 20, 2018 5.080 5.150 5.060 5.090 64,006 +0.02(+0.39%)
Apr 19, 2018 5.120 5.150 5.010 5.070 30,908 +0.01(+0.20%)
Apr 18, 2018 4.900 5.350 4.890 5.060 81,737 +0.18(+3.69%)
Apr 17, 2018 4.530 4.900 4.530 4.880 27,479 +0.31(+6.78%)
Apr 16, 2018 4.850 4.850 4.510 4.570 29,950 -0.18(-3.79%)
Apr 13, 2018 4.730 4.940 4.610 4.750 48,292 +0.01(+0.21%)
Apr 12, 2018 4.650 4.790 4.630 4.740 56,906 +0.13(+2.82%)
Apr 11, 2018 4.670 4.690 4.510 4.610 59,312 +0.14(+3.13%)
Apr 10, 2018 4.600 4.670 4.450 4.470 32,755 -0.13(-2.83%)
Apr 09, 2018 4.270 4.750 4.260 4.600 44,357 +0.33(+7.73%)
Apr 06, 2018 4.300 4.300 4.210 4.270 10,000 +0.07(+1.67%)
Apr 05, 2018 4.210 4.280 4.200 4.200 9,389 -0.09(-2.10%)
Apr 04, 2018 4.270 4.300 4.190 4.290 28,855 +0.02(+0.47%)
Apr 03, 2018 4.340 4.340 4.220 4.270 17,031 -0.10(-2.29%)
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.