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 (%)
Jul 31, 2019 3.800 3.830 3.600 3.600 181,767 -0.15(-4.00%)
Jul 30, 2019 3.600 3.840 3.560 3.750 244,829 +0.16(+4.46%)
Jul 29, 2019 3.710 3.710 3.460 3.590 207,541 -0.11(-2.97%)
Jul 26, 2019 3.810 3.820 3.560 3.700 288,228 +0.00(+0.00%)
Jul 25, 2019 3.870 3.880 3.700 3.700 268,539 -0.10(-2.63%)
Jul 24, 2019 3.850 4.010 3.750 3.800 470,466 +0.07(+1.88%)
Jul 23, 2019 4.070 4.110 3.730 3.730 422,699 -0.29(-7.21%)
Jul 22, 2019 3.950 4.070 3.850 4.020 630,656 +0.27(+7.20%)
Jul 19, 2019 3.850 3.900 3.710 3.750 410,968 +0.06(+1.63%)
Jul 18, 2019 3.550 3.750 3.420 3.690 285,564 +0.23(+6.65%)
Jul 17, 2019 3.410 3.630 3.300 3.460 384,187 +0.21(+6.46%)
Jul 16, 2019 3.100 3.470 3.080 3.250 464,283 +0.11(+3.50%)
Jul 15, 2019 3.220 3.240 3.080 3.140 129,417 +0.06(+1.95%)
Jul 12, 2019 3.000 3.120 3.000 3.080 68,244 +0.04(+1.32%)
Jul 11, 2019 3.100 3.100 3.000 3.040 57,150 -0.02(-0.65%)
Jul 10, 2019 3.000 3.090 2.960 3.060 76,895 +0.13(+4.44%)
Jul 09, 2019 3.060 3.060 2.910 2.930 125,431 -0.12(-3.93%)
Jul 08, 2019 3.100 3.100 3.000 3.050 32,527 -0.05(-1.61%)
Jul 05, 2019 3.130 3.130 3.000 3.100 113,140 -0.12(-3.73%)
Jul 04, 2019 3.080 3.250 3.070 3.220 59,998 +0.17(+5.57%)
Jul 03, 2019 3.150 3.150 3.030 3.050 25,255 -0.04(-1.29%)
Jul 02, 2019 3.090 3.120 2.970 3.090 42,834 +0.05(+1.64%)
Jun 28, 2019 3.040 3.040 3.040 0 -0.03(-0.98%)
Jun 27, 2019 3.070 3.160 2.970 3.070 88,472 -0.03(-0.97%)
Jun 26, 2019 2.840 3.100 2.840 3.100 161,121 +0.17(+5.80%)
Jun 25, 2019 3.020 3.100 2.850 2.930 204,087 -0.06(-2.01%)
Jun 24, 2019 2.920 3.000 2.870 2.990 174,648 +0.10(+3.46%)
Jun 21, 2019 2.750 2.930 2.700 2.890 182,532 +0.20(+7.43%)
Jun 20, 2019 2.600 2.770 2.550 2.690 220,321 +0.21(+8.47%)
Jun 19, 2019 2.570 2.580 2.450 2.480 58,892 -0.06(-2.36%)
Jun 18, 2019 2.570 2.590 2.510 2.540 69,230 +0.01(+0.40%)
Jun 17, 2019 2.480 2.550 2.480 2.530 62,165 +0.02(+0.80%)
Jun 14, 2019 2.580 2.600 2.500 2.510 77,954 +0.00(+0.00%)
Jun 13, 2019 2.490 2.570 2.460 2.510 193,638 +0.02(+0.80%)
Jun 12, 2019 2.570 2.590 2.480 2.490 19,719 -0.07(-2.73%)
Jun 11, 2019 2.550 2.560 2.500 2.560 15,943 +0.02(+0.79%)
Jun 10, 2019 2.520 2.590 2.490 2.540 82,821 -0.01(-0.39%)
Jun 07, 2019 2.590 2.590 2.470 2.550 127,320 +0.03(+1.19%)
Jun 06, 2019 2.570 2.570 2.450 2.520 196,768 -0.03(-1.18%)
Jun 05, 2019 2.640 2.640 2.480 2.550 127,279 +0.08(+3.24%)
Jun 04, 2019 2.520 2.550 2.420 2.470 53,524 -0.05(-1.98%)
Jun 03, 2019 2.460 2.610 2.420 2.520 220,180 +0.20(+8.62%)
May 31, 2019 2.250 2.350 2.250 2.320 54,533 +0.05(+2.20%)
May 30, 2019 2.230 2.310 2.200 2.270 27,651 +0.04(+1.79%)
May 29, 2019 2.260 2.280 2.230 2.230 27,125 -0.03(-1.33%)
May 28, 2019 2.230 2.310 2.210 2.260 62,579 -0.02(-0.88%)
May 27, 2019 2.300 2.300 2.280 2.280 1,854 -0.02(-0.87%)
May 24, 2019 2.300 2.320 2.240 2.300 53,350 +0.02(+0.88%)
May 23, 2019 2.280 2.320 2.230 2.280 67,875 +0.07(+3.17%)
May 22, 2019 2.280 2.330 2.210 2.210 50,101 -0.09(-3.91%)
May 21, 2019 2.340 2.360 2.290 2.300 77,205 -0.05(-2.13%)
May 17, 2019 2.350 2.350 2.350 0 -0.06(-2.49%)
May 16, 2019 2.350 2.430 2.340 2.410 726,125 +0.05(+2.12%)
May 15, 2019 2.510 2.510 2.350 2.360 16,708 -0.06(-2.48%)
May 14, 2019 2.530 2.550 2.400 2.420 45,415 -0.16(-6.20%)
May 13, 2019 2.500 2.590 2.480 2.580 57,498 +0.12(+4.88%)
May 10, 2019 2.400 2.480 2.380 2.460 89,164 +0.07(+2.93%)
May 09, 2019 2.370 2.410 2.290 2.390 217,381 +0.03(+1.27%)
May 08, 2019 2.400 2.420 2.330 2.360 139,429 -0.08(-3.28%)
May 07, 2019 2.470 2.470 2.380 2.440 34,902 -0.01(-0.41%)
May 06, 2019 2.360 2.460 2.360 2.450 99,947 +0.02(+0.82%)
May 03, 2019 2.350 2.430 2.350 2.430 53,979 +0.05(+2.10%)
May 02, 2019 2.360 2.380 2.330 2.380 123,163 +0.02(+0.85%)
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.