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

Americas Silver Corp (NY: USAS )

0.3000 -0.0142 (-4.52%)
Official Closing Price Updated: 8:00 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 (%)
Jan 31, 2020 2.780 2.980 2.780 2.950 468,400 +0.11(+3.87%)
Jan 30, 2020 2.820 2.910 2.800 2.840 266,308 +0.03(+1.07%)
Jan 29, 2020 2.790 2.840 2.730 2.810 361,737 +0.00(+0.00%)
Jan 28, 2020 2.940 2.940 2.760 2.810 305,273 -0.09(-3.10%)
Jan 27, 2020 2.910 2.960 2.830 2.900 377,514 +0.05(+1.75%)
Jan 24, 2020 2.730 2.860 2.730 2.850 417,800 +0.11(+4.01%)
Jan 23, 2020 2.760 2.830 2.700 2.740 323,242 -0.06(-2.14%)
Jan 22, 2020 2.840 2.850 2.760 2.800 297,769 -0.06(-2.10%)
Jan 21, 2020 2.900 2.900 2.810 2.860 306,235 -0.05(-1.72%)
Jan 17, 2020 2.890 2.980 2.870 2.910 298,900 -0.03(-1.02%)
Jan 16, 2020 2.960 2.960 2.872 2.940 286,392 -0.02(-0.68%)
Jan 15, 2020 2.930 2.970 2.870 2.960 319,760 +0.05(+1.72%)
Jan 14, 2020 2.830 2.950 2.820 2.910 408,565 +0.06(+2.11%)
Jan 13, 2020 2.880 2.930 2.830 2.850 334,519 -0.08(-2.73%)
Jan 10, 2020 2.840 2.980 2.840 2.930 246,000 +0.07(+2.45%)
Jan 09, 2020 2.980 2.980 2.810 2.860 367,870 -0.02(-0.69%)
Jan 08, 2020 3.100 3.150 2.840 2.880 586,470 -0.24(-7.69%)
Jan 07, 2020 2.990 3.143 2.960 3.120 330,565 +0.10(+3.31%)
Jan 06, 2020 3.250 3.250 2.950 3.020 737,575 -0.07(-2.27%)
Jan 03, 2020 3.180 3.220 3.050 3.090 396,000 -0.05(-1.59%)
Jan 02, 2020 3.240 3.250 3.110 3.140 295,587 -0.03(-0.95%)
Dec 31, 2019 3.280 3.290 3.150 3.170 266,600 -0.10(-3.06%)
Dec 30, 2019 3.250 3.330 3.250 3.270 350,913 -0.01(-0.30%)
Dec 27, 2019 3.230 3.290 3.120 3.280 398,700 +0.10(+3.14%)
Dec 26, 2019 3.270 3.300 3.040 3.180 505,156 -0.03(-0.93%)
Dec 24, 2019 3.200 3.220 3.160 3.210 352,500 +0.08(+2.56%)
Dec 23, 2019 2.880 3.150 2.880 3.130 514,622 +0.19(+6.46%)
Dec 20, 2019 3.100 3.140 2.910 2.940 331,500 -0.13(-4.23%)
Dec 19, 2019 3.080 3.120 2.980 3.070 164,463 +0.01(+0.33%)
Dec 18, 2019 2.940 3.069 2.870 3.060 186,441 +0.09(+3.03%)
Dec 17, 2019 3.080 3.100 2.960 2.970 212,121 -0.09(-2.94%)
Dec 16, 2019 3.100 3.200 3.040 3.060 269,832 -0.04(-1.29%)
Dec 13, 2019 2.940 3.140 2.940 3.100 314,300 +0.13(+4.38%)
Dec 12, 2019 2.970 3.040 2.860 2.970 368,496 +0.02(+0.68%)
Dec 11, 2019 2.890 2.950 2.860 2.950 217,886 +0.06(+2.08%)
Dec 10, 2019 2.750 2.920 2.750 2.890 188,836 -0.01(-0.34%)
Dec 09, 2019 2.820 2.950 2.820 2.900 187,643 +0.06(+2.11%)
Dec 06, 2019 2.900 2.940 2.780 2.840 248,100 -0.07(-2.41%)
Dec 05, 2019 2.750 3.070 2.750 2.910 592,636 +0.13(+4.68%)
Dec 04, 2019 2.800 2.834 2.712 2.780 275,342 -0.06(-2.11%)
Dec 03, 2019 2.750 2.890 2.720 2.840 806,327 +0.17(+6.37%)
Dec 02, 2019 2.710 2.730 2.660 2.670 252,283 -0.03(-1.11%)
Nov 29, 2019 2.540 2.750 2.540 2.700 334,200 +0.17(+6.72%)
Nov 27, 2019 2.520 2.550 2.440 2.530 214,500 +0.01(+0.40%)
Nov 26, 2019 2.440 2.545 2.440 2.520 210,230 +0.08(+3.28%)
Nov 25, 2019 2.510 2.560 2.440 2.440 338,624 -0.09(-3.56%)
Nov 22, 2019 2.530 2.570 2.500 2.530 311,400 -0.01(-0.39%)
Nov 21, 2019 2.650 2.660 2.530 2.540 247,763 -0.11(-4.15%)
Nov 20, 2019 2.610 2.700 2.510 2.650 319,952 +0.05(+1.92%)
Nov 19, 2019 2.670 2.683 2.590 2.600 347,034 -0.04(-1.52%)
Nov 18, 2019 2.630 2.750 2.630 2.640 312,609 +0.01(+0.38%)
Nov 15, 2019 2.600 2.750 2.580 2.630 295,100 -0.01(-0.38%)
Nov 14, 2019 2.660 2.770 2.610 2.640 506,961 -0.10(-3.65%)
Nov 13, 2019 2.760 2.820 2.690 2.740 223,459 +0.04(+1.48%)
Nov 12, 2019 2.660 2.755 2.600 2.700 242,874 -0.01(-0.37%)
Nov 11, 2019 2.560 2.750 2.560 2.710 273,730 +0.07(+2.65%)
Nov 08, 2019 2.550 2.730 2.550 2.640 351,000 -0.01(-0.38%)
Nov 07, 2019 2.770 2.780 2.600 2.650 468,070 -0.13(-4.68%)
Nov 06, 2019 2.810 2.890 2.780 2.780 302,678 -0.10(-3.47%)
Nov 05, 2019 2.890 2.900 2.770 2.880 573,839 -0.09(-3.03%)
Nov 04, 2019 3.110 3.140 2.930 2.970 414,193 -0.16(-5.11%)
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.