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

Americas Silver Corp (NY: USAS )

0.2875 -0.0112 (-3.75%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 10, 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 (%)
Dec 31, 2020 3.230 3.230 3.230 1,502,606 +0.00(+0.00%)
Dec 30, 2020 3.000 3.250 2.990 3.230 1,502,606 +0.25(+8.39%)
Dec 29, 2020 3.000 3.080 2.960 2.980 752,319 -0.02(-0.67%)
Dec 28, 2020 3.030 3.060 2.970 3.000 938,203 +0.03(+1.01%)
Dec 24, 2020 3.020 3.030 2.930 2.970 673,300 +0.04(+1.37%)
Dec 23, 2020 2.880 2.990 2.860 2.930 1,387,320 +0.11(+3.90%)
Dec 22, 2020 3.000 3.000 2.810 2.820 1,080,932 -0.17(-5.69%)
Dec 21, 2020 3.030 3.040 2.910 2.990 1,319,805 +0.00(+0.00%)
Dec 18, 2020 2.970 3.040 2.920 2.990 2,727,200 -0.01(-0.33%)
Dec 17, 2020 2.890 3.040 2.860 3.000 1,593,264 +0.17(+6.01%)
Dec 16, 2020 2.770 2.850 2.710 2.830 1,456,107 +0.10(+3.66%)
Dec 15, 2020 2.710 2.800 2.670 2.730 1,120,268 +0.12(+4.60%)
Dec 14, 2020 2.800 2.800 2.610 2.610 1,195,133 -0.18(-6.45%)
Dec 11, 2020 2.720 2.810 2.655 2.790 1,021,500 +0.05(+1.82%)
Dec 10, 2020 2.720 2.820 2.700 2.740 823,788 +0.05(+1.86%)
Dec 09, 2020 2.880 2.890 2.690 2.690 753,554 -0.19(-6.60%)
Dec 08, 2020 2.980 2.980 2.860 2.880 506,345 -0.08(-2.70%)
Dec 07, 2020 2.800 2.980 2.780 2.960 894,822 +0.16(+5.71%)
Dec 04, 2020 2.810 2.842 2.780 2.800 278,100 -0.01(-0.36%)
Dec 03, 2020 2.810 2.830 2.740 2.810 475,745 +0.01(+0.36%)
Dec 02, 2020 2.840 2.850 2.770 2.800 468,592 +0.00(+0.00%)
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.