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

Americas Silver Corp (NY: USAS )

0.3435 +0.0085 (+2.54%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 28, 2023 0.5000 0.5047 0.4838 0.4984 194,938 +0.01(+1.34%)
Apr 27, 2023 0.4983 0.5096 0.4700 0.4918 217,963 -0.01(-1.64%)
Apr 26, 2023 0.5000 0.5050 0.4860 0.5000 315,167 -0.01(-1.61%)
Apr 25, 2023 0.5200 0.5200 0.4915 0.5082 380,166 -0.01(-2.27%)
Apr 24, 2023 0.5300 0.5399 0.5050 0.5200 327,193 -0.00(-0.29%)
Apr 21, 2023 0.5600 0.5720 0.5200 0.5215 654,336 -0.02(-3.60%)
Apr 20, 2023 0.5800 0.5800 0.5400 0.5410 375,707 -0.03(-5.09%)
Apr 19, 2023 0.5527 0.5750 0.5527 0.5700 437,270 -0.01(-0.87%)
Apr 18, 2023 0.5700 0.5750 0.5458 0.5750 888,162 +0.01(+2.68%)
Apr 17, 2023 0.5431 0.5627 0.5428 0.5600 667,458 +0.02(+3.70%)
Apr 14, 2023 0.5882 0.5882 0.5400 0.5400 415,975 -0.03(-5.26%)
Apr 13, 2023 0.5400 0.6000 0.5425 0.5700 1,741,895 +0.01(+1.91%)
Apr 12, 2023 0.5698 0.5698 0.5316 0.5593 450,770 +0.01(+0.96%)
Apr 11, 2023 0.5300 0.5605 0.5300 0.5540 411,536 +0.02(+3.94%)
Apr 10, 2023 0.5500 0.5598 0.5200 0.5330 406,755 -0.02(-2.90%)
Apr 06, 2023 0.5400 0.5500 0.5210 0.5489 351,184 +0.01(+2.03%)
Apr 05, 2023 0.5400 0.5700 0.5200 0.5380 643,570 -0.02(-2.77%)
Apr 04, 2023 0.5150 0.5747 0.5150 0.5533 973,335 +0.05(+10.66%)
Apr 03, 2023 0.4900 0.5313 0.4735 0.5000 755,992 +0.02(+4.17%)
Mar 31, 2023 0.4957 0.5000 0.4650 0.4800 716,234 -0.02(-4.00%)
Mar 30, 2023 0.4498 0.5000 0.4321 0.5000 646,178 +0.07(+15.85%)
Mar 29, 2023 0.4700 0.4690 0.4300 0.4316 492,874 -0.02(-5.14%)
Mar 28, 2023 0.4400 0.4550 0.4348 0.4550 433,079 +0.01(+2.48%)
Mar 27, 2023 0.4329 0.4468 0.4300 0.4440 214,216 +0.01(+3.26%)
Mar 24, 2023 0.4500 0.4549 0.4200 0.4300 284,070 -0.02(-4.44%)
Mar 23, 2023 0.4400 0.4579 0.4300 0.4500 257,690 +0.02(+4.17%)
Mar 22, 2023 0.4500 0.4500 0.4260 0.4320 794,706 -0.00(-0.12%)
Mar 21, 2023 0.4400 0.4450 0.4210 0.4325 261,801 +0.00(+0.58%)
Mar 20, 2023 0.4600 0.4600 0.4201 0.4300 290,157 -0.01(-3.07%)
Mar 17, 2023 0.4337 0.4521 0.4000 0.4436 2,918,802 +0.00(+0.82%)
Mar 16, 2023 0.4700 0.4700 0.4150 0.4400 695,279 -0.03(-5.42%)
Mar 15, 2023 0.4600 0.4699 0.4500 0.4652 312,404 +0.01(+1.91%)
Mar 14, 2023 0.4816 0.4828 0.4500 0.4565 320,930 -0.02(-4.38%)
Mar 13, 2023 0.4900 0.4900 0.4657 0.4774 551,748 +0.03(+6.11%)
Mar 10, 2023 0.4485 0.4645 0.4417 0.4499 254,728 -0.01(-1.98%)
Mar 09, 2023 0.4500 0.4599 0.4400 0.4590 168,838 +0.03(+6.69%)
Mar 08, 2023 0.4850 0.4850 0.4300 0.4302 451,242 -0.04(-8.47%)
Mar 07, 2023 0.5000 0.5028 0.4700 0.4700 174,060 -0.01(-2.08%)
Mar 06, 2023 0.4900 0.5097 0.4800 0.4800 168,737 -0.01(-2.04%)
Mar 03, 2023 0.5000 0.5100 0.4900 0.4900 261,673 +0.00(+0.00%)
Mar 02, 2023 0.5100 0.5100 0.4756 0.4900 452,455 -0.03(-5.04%)
Mar 01, 2023 0.5064 0.5168 0.4860 0.5160 371,108 +0.02(+3.20%)
Feb 28, 2023 0.5160 0.5160 0.5000 0.5000 211,246 -0.02(-3.85%)
Feb 27, 2023 0.5000 0.5200 0.4900 0.5200 4,298,063 +0.03(+6.12%)
Feb 24, 2023 0.5100 0.5100 0.4900 0.4900 210,183 -0.01(-2.60%)
Feb 23, 2023 0.4900 0.5097 0.4850 0.5031 104,731 +0.03(+7.04%)
Feb 22, 2023 0.4950 0.5019 0.4700 0.4700 236,961 -0.02(-4.10%)
Feb 21, 2023 0.5000 0.5142 0.4901 0.4901 167,409 -0.01(-2.70%)
Feb 17, 2023 0.5126 0.5133 0.4900 0.5037 210,250 -0.01(-1.24%)
Feb 16, 2023 0.5100 0.5195 0.4850 0.5100 259,806 -0.01(-2.02%)
Feb 15, 2023 0.5099 0.5205 0.4900 0.5205 342,797 +0.00(+0.15%)
Feb 14, 2023 0.5300 0.5290 0.4900 0.5197 263,135 +0.01(+1.90%)
Feb 13, 2023 0.5300 0.5398 0.5050 0.5100 167,060 -0.02(-3.77%)
Feb 10, 2023 0.5188 0.5340 0.5066 0.5300 297,214 +0.02(+3.92%)
Feb 09, 2023 0.5500 0.5530 0.5100 0.5100 404,498 -0.03(-5.56%)
Feb 08, 2023 0.5300 0.5490 0.5300 0.5400 132,969 +0.00(+0.00%)
Feb 07, 2023 0.5400 0.5562 0.5214 0.5400 382,746 +0.01(+1.89%)
Feb 06, 2023 0.5900 0.5900 0.5300 0.5300 639,318 -0.05(-8.70%)
Feb 03, 2023 0.6100 0.6199 0.5805 0.5805 496,127 -0.03(-4.84%)
Feb 02, 2023 0.6500 0.6500 0.6100 0.6100 491,858 -0.02(-3.16%)
Feb 01, 2023 0.6280 0.6299 0.5991 0.6299 521,341 +0.00(+0.00%)
Jan 31, 2023 0.6500 0.6541 0.5954 0.6299 943,924 -0.02(-3.09%)
Jan 30, 2023 0.6600 0.6629 0.6300 0.6500 339,608 -0.01(-1.52%)
Jan 27, 2023 0.6636 0.6637 0.6501 0.6600 226,440 +0.01(+1.43%)
Jan 26, 2023 0.6795 0.6800 0.6507 0.6507 416,910 -0.01(-1.69%)
Jan 25, 2023 0.6400 0.6619 0.6390 0.6619 388,542 +0.02(+3.02%)
Jan 24, 2023 0.6400 0.6600 0.6400 0.6425 321,098 -0.01(-1.53%)
Jan 23, 2023 0.6696 0.6696 0.6400 0.6525 431,108 -0.00(-0.64%)
Jan 20, 2023 0.6500 0.6588 0.6400 0.6567 189,593 +0.01(+1.03%)
Jan 19, 2023 0.6400 0.6568 0.6398 0.6500 396,285 -0.01(-1.96%)
Jan 18, 2023 0.6800 0.6899 0.6400 0.6630 347,537 -0.01(-2.07%)
Jan 17, 2023 0.7000 0.7095 0.6700 0.6770 431,606 -0.02(-2.67%)
Jan 13, 2023 0.6900 0.7100 0.6800 0.6956 874,816 +0.01(+0.97%)
Jan 12, 2023 0.6800 0.7029 0.6777 0.6889 494,260 +0.03(+4.38%)
Jan 11, 2023 0.7000 0.7050 0.6600 0.6600 411,939 -0.02(-2.22%)
Jan 10, 2023 0.6586 0.6949 0.6500 0.6750 487,297 +0.01(+0.75%)
Jan 09, 2023 0.6800 0.7029 0.6700 0.6700 469,380 +0.00(+0.00%)
Jan 06, 2023 0.6225 0.6718 0.6225 0.6700 791,215 +0.05(+7.63%)
Jan 05, 2023 0.6200 0.6359 0.6017 0.6225 102,748 +0.01(+1.45%)
Jan 04, 2023 0.6400 0.6400 0.6040 0.6136 364,255 +0.00(+0.59%)
Jan 03, 2023 0.6000 0.6100 0.5781 0.6100 323,559 +0.04(+7.34%)
Dec 30, 2022 0.5801 0.6000 0.5610 0.5683 333,101 -0.02(-2.57%)
Dec 29, 2022 0.5802 0.6250 0.5802 0.5833 342,132 -0.03(-4.38%)
Dec 28, 2022 0.6500 0.6500 0.6051 0.6100 422,422 -0.04(-5.76%)
Dec 27, 2022 0.6349 0.6600 0.6100 0.6473 299,374 +0.03(+4.50%)
Dec 23, 2022 0.5623 0.6269 0.5623 0.6194 323,602 +0.04(+7.46%)
Dec 22, 2022 0.5900 0.5990 0.5500 0.5764 392,418 -0.01(-1.10%)
Dec 21, 2022 0.6000 0.6100 0.5710 0.5828 438,124 +0.00(+0.03%)
Dec 20, 2022 0.5800 0.6328 0.5615 0.5826 1,021,213 +0.03(+5.93%)
Dec 19, 2022 0.6900 0.6900 0.5500 0.5500 710,924 -0.13(-18.57%)
Dec 16, 2022 0.6027 0.7599 0.5695 0.6754 2,187,518 +0.08(+12.57%)
Dec 15, 2022 0.6000 0.6199 0.5720 0.6000 346,673 -0.01(-1.64%)
Dec 14, 2022 0.6078 0.6210 0.5970 0.6100 359,858 +0.00(+0.49%)
Dec 13, 2022 0.5700 0.6080 0.5600 0.6070 535,408 +0.05(+9.39%)
Dec 12, 2022 0.5300 0.5550 0.5200 0.5549 171,433 +0.02(+3.28%)
Dec 09, 2022 0.5200 0.5380 0.5111 0.5373 257,253 +0.02(+4.61%)
Dec 08, 2022 0.5300 0.5300 0.5011 0.5136 153,749 +0.00(+0.71%)
Dec 07, 2022 0.5140 0.5162 0.4812 0.5100 414,973 +0.01(+2.00%)
Dec 06, 2022 0.5380 0.5380 0.5000 0.5000 178,683 -0.03(-4.76%)
Dec 05, 2022 0.5500 0.5538 0.5133 0.5250 321,542 -0.03(-5.20%)
Dec 02, 2022 0.5100 0.5550 0.4885 0.5538 764,587 +0.05(+8.87%)
Dec 01, 2022 0.5100 0.5100 0.4745 0.5087 367,392 +0.04(+8.23%)
Nov 30, 2022 0.5000 0.5136 0.4500 0.4700 517,298 -0.01(-2.19%)
Nov 29, 2022 0.4891 0.4891 0.4700 0.4805 194,425 +0.00(+0.63%)
Nov 28, 2022 0.5090 0.5090 0.4750 0.4775 148,666 -0.03(-5.45%)
Nov 25, 2022 0.4710 0.5050 0.4700 0.5050 153,254 +0.01(+2.54%)
Nov 23, 2022 0.4885 0.4984 0.4800 0.4925 171,175 +0.01(+2.60%)
Nov 22, 2022 0.4700 0.4948 0.4665 0.4800 156,167 +0.02(+4.35%)
Nov 21, 2022 0.5069 0.5069 0.4600 0.4600 180,621 -0.02(-5.02%)
Nov 18, 2022 0.4800 0.4951 0.4800 0.4843 148,907 -0.00(-0.14%)
Nov 17, 2022 0.5100 0.5100 0.4850 0.4850 194,653 -0.02(-3.73%)
Nov 16, 2022 0.5100 0.5225 0.5000 0.5038 167,214 -0.02(-3.49%)
Nov 15, 2022 0.5331 0.5340 0.5091 0.5220 167,012 -0.01(-1.23%)
Nov 14, 2022 0.4951 0.5340 0.4951 0.5285 356,391 +0.01(+1.63%)
Nov 11, 2022 0.5400 0.5600 0.5100 0.5200 519,431 -0.04(-6.56%)
Nov 10, 2022 0.5600 0.5600 0.5430 0.5565 320,301 +0.02(+4.31%)
Nov 09, 2022 0.5500 0.5507 0.5232 0.5335 323,525 -0.00(-0.26%)
Nov 08, 2022 0.5000 0.5590 0.4952 0.5349 593,196 +0.03(+6.98%)
Nov 07, 2022 0.4930 0.5000 0.4800 0.5000 243,858 +0.01(+1.42%)
Nov 04, 2022 0.4800 0.4960 0.4500 0.4930 303,132 +0.04(+8.81%)
Nov 03, 2022 0.4500 0.4589 0.4401 0.4531 461,767 +0.00(+0.47%)
Nov 02, 2022 0.4622 0.4852 0.4510 0.4510 126,411 -0.02(-3.84%)
Nov 01, 2022 0.4730 0.4871 0.4600 0.4690 215,418 -0.01(-2.29%)
Oct 31, 2022 0.4700 0.4800 0.4529 0.4800 230,493 +0.01(+1.05%)
Oct 28, 2022 0.4900 0.4900 0.4700 0.4750 156,359 -0.02(-3.87%)
Oct 27, 2022 0.5000 0.5097 0.4785 0.4941 166,309 -0.01(-1.87%)
Oct 26, 2022 0.5000 0.5200 0.4900 0.5035 597,530 +0.01(+2.76%)
Oct 25, 2022 0.4500 0.4937 0.4540 0.4900 373,254 +0.02(+4.26%)
Oct 24, 2022 0.4627 0.4785 0.4567 0.4700 373,862 +0.00(+0.00%)
Oct 21, 2022 0.4590 0.4766 0.4423 0.4700 360,677 +0.03(+5.67%)
Oct 20, 2022 0.4500 0.4558 0.4362 0.4448 175,747 +0.01(+2.18%)
Oct 19, 2022 0.4500 0.4600 0.4262 0.4353 292,881 -0.02(-5.37%)
Oct 18, 2022 0.4600 0.4732 0.4481 0.4600 94,043 -0.00(-0.22%)
Oct 17, 2022 0.4400 0.4682 0.4400 0.4610 94,215 +0.03(+7.21%)
Oct 14, 2022 0.4418 0.4630 0.4300 0.4300 157,188 -0.02(-4.68%)
Oct 13, 2022 0.4541 0.4603 0.4300 0.4511 182,796 -0.01(-2.95%)
Oct 12, 2022 0.4417 0.4654 0.4300 0.4648 191,053 +0.02(+5.59%)
Oct 11, 2022 0.4601 0.4603 0.4400 0.4402 297,584 -0.02(-4.33%)
Oct 10, 2022 0.4625 0.4799 0.4601 0.4601 83,239 +0.00(+0.02%)
Oct 07, 2022 0.4875 0.4875 0.4511 0.4600 154,788 -0.03(-5.17%)
Oct 06, 2022 0.4700 0.4895 0.4613 0.4851 303,723 +0.02(+5.16%)
Oct 05, 2022 0.4800 0.4800 0.4452 0.4613 672,558 -0.02(-4.89%)
Oct 04, 2022 0.4900 0.5000 0.4725 0.4850 398,818 -0.00(-0.35%)
Oct 03, 2022 0.4306 0.5073 0.4306 0.4867 1,415,375 +0.08(+18.68%)
Sep 30, 2022 0.4033 0.4327 0.4000 0.4101 169,929 +0.00(+0.02%)
Sep 29, 2022 0.4000 0.4400 0.3915 0.4100 239,131 +0.03(+6.83%)
Sep 28, 2022 0.3980 0.4750 0.3710 0.3838 428,282 +0.01(+3.73%)
Sep 27, 2022 0.3983 0.4078 0.3700 0.3700 322,964 -0.02(-4.64%)
Sep 26, 2022 0.3900 0.4000 0.3800 0.3880 355,077 -0.01(-1.77%)
Sep 23, 2022 0.4300 0.4346 0.3823 0.3950 541,259 -0.03(-6.99%)
Sep 22, 2022 0.4475 0.4475 0.4150 0.4247 401,503 -0.02(-5.33%)
Sep 21, 2022 0.4400 0.4486 0.4157 0.4486 415,303 +0.02(+4.64%)
Sep 20, 2022 0.4400 0.4400 0.4200 0.4287 283,592 -0.00(-0.60%)
Sep 19, 2022 0.4400 0.4635 0.4150 0.4313 796,237 -0.04(-8.23%)
Sep 16, 2022 0.4550 0.4750 0.4224 0.4700 1,615,429 +0.01(+2.17%)
Sep 15, 2022 0.5000 0.5000 0.4600 0.4600 350,107 -0.03(-6.12%)
Sep 14, 2022 0.5026 0.5400 0.4702 0.4900 405,817 +0.00(+0.41%)
Sep 13, 2022 0.5380 0.5380 0.4841 0.4880 443,045 -0.03(-6.15%)
Sep 12, 2022 0.4991 0.5572 0.4930 0.5200 1,193,845 +0.05(+11.80%)
Sep 09, 2022 0.4974 0.4998 0.4651 0.4651 236,797 -0.03(-6.34%)
Sep 08, 2022 0.5000 0.5051 0.4691 0.4966 233,723 +0.00(+0.32%)
Sep 07, 2022 0.4500 0.4960 0.4500 0.4950 224,016 +0.03(+6.66%)
Sep 06, 2022 0.4500 0.4649 0.4440 0.4641 227,787 +0.02(+5.45%)
Sep 02, 2022 0.4500 0.4700 0.4401 0.4401 456,915 -0.03(-5.40%)
Sep 01, 2022 0.4600 0.4700 0.4500 0.4652 348,832 +0.01(+1.13%)
Aug 31, 2022 0.4700 0.4898 0.4600 0.4600 292,776 -0.01(-3.16%)
Aug 30, 2022 0.4850 0.4939 0.4707 0.4750 204,192 -0.01(-1.86%)
Aug 29, 2022 0.4800 0.4998 0.4800 0.4840 188,720 -0.00(-0.45%)
Aug 26, 2022 0.4974 0.5100 0.4800 0.4862 186,247 -0.02(-3.34%)
Aug 25, 2022 0.5000 0.5099 0.4926 0.5030 242,758 +0.01(+2.65%)
Aug 24, 2022 0.4900 0.4910 0.4707 0.4900 234,446 +0.02(+4.26%)
Aug 23, 2022 0.4531 0.4800 0.4510 0.4700 267,647 +0.02(+4.21%)
Aug 22, 2022 0.4700 0.4700 0.4440 0.4510 379,995 -0.01(-1.25%)
Aug 19, 2022 0.4899 0.4899 0.4475 0.4567 622,531 -0.01(-2.99%)
Aug 18, 2022 0.4949 0.5000 0.4621 0.4708 512,565 -0.01(-3.01%)
Aug 17, 2022 0.5130 0.5330 0.4800 0.4854 828,027 -0.04(-7.72%)
Aug 16, 2022 0.5200 0.5400 0.5103 0.5260 217,576 -0.01(-2.59%)
Aug 15, 2022 0.5200 0.5499 0.5100 0.5400 277,524 +0.02(+3.45%)
Aug 12, 2022 0.5319 0.5398 0.5200 0.5220 382,283 -0.01(-1.51%)
Aug 11, 2022 0.5500 0.5550 0.5300 0.5300 255,347 -0.02(-3.64%)
Aug 10, 2022 0.5500 0.5649 0.5380 0.5500 237,131 +0.02(+2.80%)
Aug 09, 2022 0.5781 0.5781 0.5350 0.5350 398,364 -0.04(-6.92%)
Aug 08, 2022 0.5850 0.5850 0.5669 0.5748 223,170 +0.01(+1.20%)
Aug 05, 2022 0.5800 0.5850 0.5541 0.5680 374,813 -0.02(-3.17%)
Aug 04, 2022 0.5500 0.6165 0.5500 0.5866 479,310 +0.04(+6.65%)
Aug 03, 2022 0.5744 0.5899 0.5500 0.5500 363,877 -0.01(-1.96%)
Aug 02, 2022 0.6181 0.6181 0.5610 0.5610 298,197 -0.03(-4.43%)
Aug 01, 2022 0.6000 0.6297 0.5870 0.5870 620,570 +0.01(+2.09%)
Jul 29, 2022 0.5910 0.6000 0.5701 0.5750 587,922 -0.01(-2.51%)
Jul 28, 2022 0.5686 0.6022 0.5370 0.5898 1,138,041 +0.06(+11.30%)
Jul 27, 2022 0.4849 0.5300 0.4600 0.5299 613,943 +0.05(+9.28%)
Jul 26, 2022 0.4695 0.4851 0.4650 0.4849 467,624 +0.02(+5.41%)
Jul 25, 2022 0.5000 0.5048 0.4510 0.4600 622,274 -0.02(-4.43%)
Jul 22, 2022 0.5000 0.5074 0.4750 0.4813 711,226 -0.01(-2.55%)
Jul 21, 2022 0.5300 0.5300 0.4870 0.4939 1,051,308 -0.03(-5.00%)
Jul 20, 2022 0.5574 0.5574 0.5100 0.5199 423,474 -0.01(-2.37%)
Jul 19, 2022 0.5440 0.5500 0.5300 0.5325 271,348 -0.00(-0.32%)
Jul 18, 2022 0.5650 0.5650 0.5260 0.5342 363,883 -0.00(-0.87%)
Jul 15, 2022 0.5699 0.5699 0.5270 0.5389 211,463 -0.00(-0.70%)
Jul 14, 2022 0.6000 0.6000 0.5200 0.5427 722,550 -0.05(-8.37%)
Jul 13, 2022 0.6229 0.6279 0.5800 0.5923 1,084,194 -0.02(-3.69%)
Jul 12, 2022 0.6260 0.6419 0.6000 0.6150 329,862 -0.02(-2.55%)
Jul 11, 2022 0.6138 0.6499 0.6138 0.6311 273,380 -0.02(-2.55%)
Jul 08, 2022 0.6700 0.6749 0.6400 0.6476 148,935 -0.02(-3.34%)
Jul 07, 2022 0.6400 0.6700 0.6369 0.6700 214,427 +0.05(+8.06%)
Jul 06, 2022 0.6679 0.6679 0.6140 0.6200 360,730 -0.05(-6.78%)
Jul 05, 2022 0.6608 0.6716 0.6500 0.6651 238,800 +0.00(+0.05%)
Jul 01, 2022 0.6500 0.6800 0.6410 0.6648 406,709 -0.02(-3.43%)
Jun 30, 2022 0.6690 0.6890 0.6611 0.6884 356,185 -0.00(-0.61%)
Jun 29, 2022 0.7000 0.7073 0.6722 0.6926 160,435 -0.00(-0.01%)
Jun 28, 2022 0.6800 0.7100 0.6800 0.6927 171,968 +0.01(+1.39%)
Jun 27, 2022 0.7165 0.7165 0.6710 0.6832 238,562 -0.02(-2.40%)
Jun 24, 2022 0.6900 0.7000 0.6800 0.7000 185,281 +0.02(+2.94%)
Jun 23, 2022 0.7100 0.7300 0.6676 0.6800 460,357 -0.04(-5.27%)
Jun 22, 2022 0.7398 0.7447 0.7139 0.7178 220,378 -0.03(-4.29%)
Jun 21, 2022 0.7300 0.7550 0.7151 0.7500 563,327 +0.07(+9.55%)
Jun 17, 2022 0.7200 0.7679 0.6846 0.6846 1,449,070 -0.04(-4.92%)
Jun 16, 2022 0.7400 0.7485 0.7000 0.7200 275,554 -0.01(-1.18%)
Jun 15, 2022 0.6900 0.7484 0.6850 0.7286 820,308 +0.02(+2.62%)
Jun 14, 2022 0.6900 0.7100 0.6839 0.7100 318,741 +0.01(+1.59%)
Jun 13, 2022 0.7200 0.7280 0.6800 0.6989 418,244 -0.03(-4.26%)
Jun 10, 2022 0.7097 0.7397 0.6860 0.7300 360,473 +0.04(+5.64%)
Jun 09, 2022 0.7300 0.7291 0.6908 0.6910 317,525 -0.04(-5.34%)
Jun 08, 2022 0.7400 0.7400 0.7120 0.7300 339,422 +0.01(+1.05%)
Jun 07, 2022 0.7600 0.7600 0.7210 0.7224 285,934 -0.06(-7.38%)
Jun 06, 2022 0.7950 0.7950 0.7230 0.7800 195,834 +0.03(+3.49%)
Jun 03, 2022 0.8000 0.8000 0.7445 0.7537 328,569 -0.04(-5.19%)
Jun 02, 2022 0.7500 0.7994 0.7400 0.7950 623,996 +0.06(+7.86%)
Jun 01, 2022 0.7375 0.7585 0.7200 0.7371 231,171 -0.00(-0.51%)
May 31, 2022 0.7448 0.7536 0.7268 0.7409 222,839 -0.00(-0.07%)
May 27, 2022 0.7400 0.7600 0.7277 0.7414 272,980 +0.02(+2.66%)
May 26, 2022 0.7128 0.7400 0.7128 0.7222 242,660 -0.01(-1.71%)
May 25, 2022 0.7300 0.7400 0.7065 0.7348 248,715 -0.01(-0.70%)
May 24, 2022 0.7500 0.7500 0.7200 0.7400 373,164 +0.02(+2.78%)
May 23, 2022 0.7230 0.7430 0.7100 0.7200 223,227 +0.00(+0.00%)
May 20, 2022 0.7400 0.7402 0.6985 0.7200 385,724 -0.01(-1.37%)
May 19, 2022 0.6810 0.7398 0.6810 0.7300 513,074 +0.06(+8.31%)
May 18, 2022 0.7300 0.7300 0.6740 0.6740 400,993 -0.06(-8.12%)
May 17, 2022 0.7300 0.7423 0.7001 0.7336 241,907 +0.03(+4.06%)
May 16, 2022 0.7350 0.7423 0.6950 0.7050 339,111 -0.03(-3.60%)
May 13, 2022 0.7149 0.7548 0.6585 0.7313 492,302 +0.05(+6.85%)
May 12, 2022 0.7026 0.7300 0.6500 0.6844 861,967 -0.04(-4.94%)
May 11, 2022 0.7500 0.8181 0.7149 0.7200 962,884 +0.00(+0.00%)
May 10, 2022 0.7400 0.7600 0.7041 0.7200 602,939 -0.01(-1.37%)
May 09, 2022 0.8100 0.8100 0.7226 0.7300 962,847 -0.07(-9.12%)
May 06, 2022 0.8001 0.8260 0.7850 0.8033 290,040 -0.00(-0.33%)
May 05, 2022 0.8600 0.8755 0.8000 0.8060 551,580 -0.05(-6.28%)
May 04, 2022 0.8512 0.8600 0.8100 0.8600 419,934 +0.01(+1.57%)
May 03, 2022 0.8600 0.8635 0.8395 0.8467 344,714 -0.00(-0.39%)
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.