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

Americas Silver Corp (NY: USAS )

0.2590 +0.0090 (+3.60%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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, 2019 1.740 1.790 1.696 1.780 244,607 +0.08(+4.71%)
Apr 29, 2019 1.710 1.746 1.690 1.700 71,838 -0.02(-1.16%)
Apr 26, 2019 1.720 1.767 1.710 1.720 90,000 +0.03(+1.78%)
Apr 25, 2019 1.720 1.750 1.660 1.690 111,759 +0.00(+0.00%)
Apr 24, 2019 1.680 1.730 1.660 1.690 165,608 +0.04(+2.42%)
Apr 23, 2019 1.670 1.680 1.630 1.650 110,618 -0.03(-1.79%)
Apr 22, 2019 1.690 1.720 1.650 1.680 86,092 +0.00(+0.00%)
Apr 18, 2019 1.750 1.770 1.680 1.680 94,900 -0.08(-4.55%)
Apr 17, 2019 1.700 1.790 1.670 1.760 191,340 +0.05(+2.92%)
Apr 16, 2019 1.630 1.717 1.570 1.710 232,281 +0.08(+4.91%)
Apr 15, 2019 1.700 1.745 1.600 1.630 149,722 -0.10(-5.78%)
Apr 12, 2019 1.730 1.740 1.690 1.730 108,600 +0.03(+1.76%)
Apr 11, 2019 1.730 1.750 1.690 1.700 57,629 -0.04(-2.30%)
Apr 10, 2019 1.700 1.760 1.700 1.740 177,286 +0.00(+0.00%)
Apr 09, 2019 1.780 1.780 1.710 1.740 108,946 -0.03(-1.69%)
Apr 08, 2019 1.800 1.810 1.720 1.770 174,917 +0.00(+0.00%)
Apr 05, 2019 1.780 1.850 1.700 1.770 208,200 -0.08(-4.32%)
Apr 04, 2019 1.580 1.860 1.580 1.850 548,924 +0.32(+20.92%)
Apr 03, 2019 1.520 1.553 1.460 1.530 205,098 +0.04(+2.68%)
Apr 02, 2019 1.600 1.600 1.480 1.490 286,798 -0.12(-7.45%)
Apr 01, 2019 1.680 1.680 1.575 1.610 261,578 -0.04(-2.42%)
Mar 29, 2019 1.600 1.740 1.600 1.650 144,400 +0.06(+3.77%)
Mar 28, 2019 1.570 1.620 1.550 1.590 53,904 -0.00(-0.31%)
Mar 27, 2019 1.620 1.650 1.570 1.595 45,947 -0.03(-2.15%)
Mar 26, 2019 1.580 1.650 1.580 1.630 33,438 +0.03(+2.19%)
Mar 25, 2019 1.580 1.610 1.570 1.595 87,782 +0.00(+0.31%)
Mar 22, 2019 1.620 1.640 1.530 1.590 153,300 -0.04(-2.45%)
Mar 21, 2019 1.650 1.650 1.580 1.630 176,138 +0.01(+0.62%)
Mar 20, 2019 1.610 1.630 1.550 1.620 136,887 +0.02(+1.25%)
Mar 19, 2019 1.580 1.620 1.540 1.600 178,100 +0.02(+1.27%)
Mar 18, 2019 1.650 1.670 1.550 1.580 141,646 -0.08(-4.82%)
Mar 15, 2019 1.710 1.710 1.620 1.660 71,500 -0.02(-1.19%)
Mar 14, 2019 1.660 1.690 1.640 1.680 86,187 -0.05(-2.89%)
Mar 13, 2019 1.650 1.730 1.650 1.730 173,269 +0.12(+7.45%)
Mar 12, 2019 1.676 1.710 1.603 1.610 88,796 -0.06(-3.59%)
Mar 11, 2019 1.680 1.680 1.630 1.670 92,811 +0.01(+0.60%)
Mar 08, 2019 1.640 1.730 1.640 1.660 156,800 +0.05(+3.11%)
Mar 07, 2019 1.600 1.640 1.590 1.610 107,365 -0.04(-2.42%)
Mar 06, 2019 1.700 1.710 1.640 1.650 69,980 -0.07(-4.07%)
Mar 05, 2019 1.800 1.800 1.670 1.720 112,102 -0.07(-3.91%)
Mar 04, 2019 1.830 1.830 1.720 1.790 172,726 -0.05(-2.72%)
Mar 01, 2019 1.910 1.930 1.840 1.840 109,500 -0.14(-7.07%)
Feb 28, 2019 1.900 1.990 1.850 1.980 101,477 +0.09(+4.76%)
Feb 27, 2019 1.950 1.950 1.820 1.890 98,229 -0.08(-4.06%)
Feb 26, 2019 2.000 2.000 1.810 1.970 193,944 +0.03(+1.55%)
Feb 25, 2019 1.930 2.020 1.840 1.940 251,819 +0.05(+2.65%)
Feb 22, 2019 1.780 1.900 1.780 1.890 91,100 +0.11(+6.18%)
Feb 21, 2019 1.820 1.820 1.750 1.780 81,959 -0.06(-3.26%)
Feb 20, 2019 1.790 1.880 1.770 1.840 239,974 +0.07(+3.95%)
Feb 19, 2019 1.710 1.810 1.702 1.770 177,400 +0.06(+3.51%)
Feb 15, 2019 1.670 1.735 1.640 1.710 216,900 +0.04(+2.40%)
Feb 14, 2019 1.710 1.710 1.670 1.670 63,239 -0.03(-1.76%)
Feb 13, 2019 1.720 1.730 1.680 1.700 57,311 -0.02(-1.16%)
Feb 12, 2019 1.750 1.756 1.700 1.720 79,794 -0.01(-0.58%)
Feb 11, 2019 1.730 1.740 1.700 1.730 76,603 -0.01(-0.29%)
Feb 08, 2019 1.730 1.760 1.700 1.735 67,100 +0.01(+0.56%)
Feb 07, 2019 1.720 1.760 1.696 1.725 59,849 -0.01(-0.84%)
Feb 06, 2019 1.750 1.770 1.720 1.740 142,565 -0.04(-2.25%)
Feb 05, 2019 1.830 1.830 1.720 1.780 264,638 +0.04(+2.30%)
Feb 04, 2019 1.750 1.770 1.710 1.740 124,213 -0.01(-0.57%)
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.