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 30, 2018 3.940 3.990 3.780 3.990 68,839 +0.11(+2.84%)
Apr 27, 2018 3.780 3.980 3.780 3.880 38,194 +0.07(+1.84%)
Apr 26, 2018 4.200 4.200 3.750 3.810 76,392 -0.41(-9.72%)
Apr 25, 2018 3.750 4.220 3.750 4.220 26,285 +0.46(+12.23%)
Apr 24, 2018 3.830 3.850 3.760 3.760 56,668 -0.13(-3.34%)
Apr 23, 2018 3.950 4.000 3.810 3.890 58,684 -0.09(-2.26%)
Apr 20, 2018 4.250 4.260 3.980 3.980 72,031 -0.32(-7.44%)
Apr 19, 2018 4.100 4.300 3.976 4.300 65,458 +0.29(+7.23%)
Apr 18, 2018 3.950 4.250 3.900 4.010 110,924 +0.10(+2.56%)
Apr 17, 2018 3.690 3.930 3.670 3.910 32,131 +0.23(+6.25%)
Apr 16, 2018 3.750 3.850 3.580 3.680 22,771 +0.03(+0.82%)
Apr 13, 2018 3.840 3.910 3.650 3.650 43,162 -0.15(-3.95%)
Apr 12, 2018 3.660 3.800 3.660 3.800 89,686 +0.15(+3.97%)
Apr 11, 2018 3.590 3.740 3.578 3.655 36,890 +0.11(+3.25%)
Apr 10, 2018 3.770 3.770 3.540 3.540 50,795 -0.11(-3.01%)
Apr 09, 2018 3.450 3.747 3.340 3.650 49,643 +0.28(+8.31%)
Apr 06, 2018 3.380 3.380 3.310 3.370 12,030 +0.06(+1.91%)
Apr 05, 2018 3.340 3.350 3.300 3.307 22,450 -0.04(-1.29%)
Apr 04, 2018 3.430 3.430 3.280 3.350 38,281 -0.12(-3.46%)
Apr 03, 2018 3.380 3.470 3.280 3.470 13,785 +0.09(+2.66%)
Apr 02, 2018 3.330 3.440 3.330 3.380 16,972 +0.08(+2.42%)
Mar 29, 2018 3.300 3.300 3.300 0 +0.01(+0.30%)
Mar 28, 2018 3.410 3.410 3.300 3.290 30,734 -0.20(-5.73%)
Mar 27, 2018 3.500 3.510 3.381 3.490 49,117 -0.02(-0.57%)
Mar 26, 2018 3.700 3.700 3.500 3.510 56,009 -0.14(-3.84%)
Mar 23, 2018 3.620 3.660 3.510 3.650 63,698 +0.14(+3.99%)
Mar 22, 2018 3.440 3.510 3.440 3.510 67,695 +0.13(+3.85%)
Mar 21, 2018 3.313 3.402 3.200 3.380 34,406 +0.13(+4.00%)
Mar 20, 2018 3.250 3.250 3.200 3.250 22,455 -0.01(-0.31%)
Mar 19, 2018 3.252 3.300 3.250 3.260 17,345 +0.01(+0.31%)
Mar 16, 2018 3.310 3.310 3.200 3.250 48,034 -0.08(-2.40%)
Mar 15, 2018 3.330 3.360 3.290 3.330 29,408 +0.04(+1.22%)
Mar 14, 2018 3.330 3.400 3.290 3.290 15,328 -0.09(-2.66%)
Mar 13, 2018 3.450 3.472 3.380 3.380 10,143 -0.06(-1.74%)
Mar 12, 2018 3.450 3.470 3.400 3.440 25,669 -0.01(-0.29%)
Mar 09, 2018 3.340 3.500 3.340 3.450 13,619 +0.08(+2.37%)
Mar 08, 2018 3.580 3.580 3.370 3.370 50,078 -0.22(-6.13%)
Mar 07, 2018 3.450 3.590 16,233 +0.08(+2.28%)
Mar 06, 2018 3.521 3.600 3.490 3.510 30,500 +0.01(+0.22%)
Mar 05, 2018 3.600 3.600 3.470 3.502 39,742 -0.12(-3.25%)
Mar 02, 2018 3.620 3.620 3.470 3.620 37,094 +0.00(+0.00%)
Mar 01, 2018 3.620 3.620 3.500 3.620 43,303 +0.00(+0.00%)
Feb 28, 2018 3.640 3.640 3.530 3.620 19,645 -0.08(-2.16%)
Feb 27, 2018 3.700 3.700 3.580 3.700 19,945 +0.00(+0.00%)
Feb 26, 2018 3.690 3.700 3.680 3.700 20,543 +0.02(+0.54%)
Feb 23, 2018 3.690 3.730 3.678 3.680 20,135 +0.07(+1.94%)
Feb 22, 2018 3.630 3.780 3.610 3.610 10,737 -0.05(-1.37%)
Feb 21, 2018 3.760 3.843 3.650 3.660 24,582 -0.11(-2.92%)
Feb 20, 2018 3.850 3.850 3.671 3.770 43,450 -0.06(-1.57%)
Feb 16, 2018 3.830 3.830 3.830 0 -0.12(-2.99%)
Feb 15, 2018 4.130 4.130 3.920 3.948 34,843 -0.09(-2.28%)
Feb 14, 2018 3.840 4.130 3.840 4.040 157,713 +0.20(+5.21%)
Feb 13, 2018 3.940 3.940 3.725 3.840 42,375 -0.05(-1.29%)
Feb 12, 2018 3.650 3.900 3.550 3.890 52,193 +0.38(+10.83%)
Feb 09, 2018 3.650 3.650 3.350 3.510 50,723 -0.15(-4.09%)
Feb 08, 2018 3.680 3.900 3.659 3.659 31,391 -0.00(-0.01%)
Feb 07, 2018 4.050 4.050 3.679 3.660 94,447 -0.23(-5.91%)
Feb 06, 2018 3.640 3.900 3.640 3.890 37,098 +0.21(+5.71%)
Feb 05, 2018 3.840 3.850 3.620 3.680 65,447 -0.11(-2.90%)
Feb 02, 2018 3.860 3.980 3.780 3.790 47,927 -0.21(-5.25%)
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.