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

Americas Silver Corp (TSX: USA )

0.4250 -0.0450 (-9.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 29, 2020 3.530 3.540 3.380 3.400 814,374 -0.04(-1.16%)
May 28, 2020 3.530 3.620 3.310 3.440 722,839 +0.01(+0.29%)
May 27, 2020 3.190 3.470 3.130 3.430 960,966 +0.15(+4.57%)
May 26, 2020 3.550 3.590 3.240 3.280 708,254 -0.22(-6.29%)
May 25, 2020 3.520 3.550 3.370 3.500 311,937 -0.06(-1.69%)
May 22, 2020 3.680 3.850 3.550 3.560 850,623 -0.12(-3.26%)
May 21, 2020 3.790 3.810 3.500 3.680 766,327 -0.14(-3.66%)
May 20, 2020 3.970 3.970 3.740 3.820 915,329 -0.16(-4.02%)
May 19, 2020 3.700 4.000 3.580 3.980 1,574,286 +0.61(+18.10%)
May 15, 2020 3.370 3.370 3.370 0 +0.36(+11.96%)
May 14, 2020 2.930 3.100 2.900 3.010 1,429,875 +0.06(+2.03%)
May 13, 2020 3.100 3.190 2.890 2.950 838,212 -0.11(-3.59%)
May 12, 2020 3.240 3.240 3.040 3.060 792,236 -0.02(-0.65%)
May 11, 2020 3.310 3.350 3.070 3.080 534,422 -0.20(-6.10%)
May 08, 2020 3.320 3.430 3.210 3.280 493,061 -0.02(-0.61%)
May 07, 2020 3.070 3.350 3.040 3.300 969,880 +0.26(+8.55%)
May 06, 2020 2.950 3.050 2.900 3.040 637,103 +0.04(+1.33%)
May 05, 2020 2.850 3.080 2.850 3.000 1,500,133 +0.10(+3.45%)
May 04, 2020 3.130 3.130 2.880 2.900 1,082,758 -0.23(-7.35%)
May 01, 2020 2.880 3.140 2.880 3.130 941,070 +0.14(+4.68%)
Apr 30, 2020 3.110 3.130 2.930 2.990 434,770 -0.14(-4.47%)
Apr 29, 2020 2.950 3.160 2.910 3.130 666,602 +0.24(+8.30%)
Apr 28, 2020 2.910 2.950 2.780 2.890 563,969 -0.01(-0.34%)
Apr 27, 2020 3.080 3.080 2.870 2.900 355,909 -0.09(-3.01%)
Apr 24, 2020 3.100 3.150 2.910 2.990 414,464 +0.00(+0.00%)
Apr 23, 2020 3.020 3.220 2.920 2.990 668,656 +0.03(+1.01%)
Apr 22, 2020 2.850 3.030 2.810 2.960 452,218 +0.20(+7.25%)
Apr 21, 2020 2.680 2.770 2.620 2.760 318,236 -0.05(-1.78%)
Apr 20, 2020 2.820 2.900 2.730 2.810 441,127 -0.04(-1.40%)
Apr 17, 2020 2.850 2.940 2.770 2.850 242,016 -0.04(-1.38%)
Apr 16, 2020 3.020 3.100 2.820 2.890 527,184 -0.03(-1.03%)
Apr 15, 2020 2.880 3.030 2.740 2.920 473,100 -0.03(-1.02%)
Apr 14, 2020 2.700 3.060 2.650 2.950 1,206,225 +0.37(+14.34%)
Apr 13, 2020 2.480 2.590 2.290 2.580 732,983 +0.12(+4.88%)
Apr 09, 2020 2.460 2.460 2.460 0 +0.18(+7.89%)
Apr 08, 2020 2.300 2.360 2.260 2.280 131,579 +0.00(+0.00%)
Apr 07, 2020 2.370 2.440 2.240 2.280 303,256 -0.02(-0.87%)
Apr 06, 2020 2.160 2.350 2.160 2.300 343,079 +0.20(+9.52%)
Apr 03, 2020 2.120 2.180 2.060 2.100 109,518 -0.06(-2.78%)
Apr 02, 2020 2.200 2.260 2.090 2.160 285,619 +0.04(+1.89%)
Apr 01, 2020 2.140 2.270 2.080 2.120 217,330 -0.02(-0.93%)
Mar 31, 2020 2.250 2.290 2.130 2.140 260,353 -0.01(-0.47%)
Mar 30, 2020 2.210 2.280 2.080 2.150 244,806 -0.06(-2.71%)
Mar 27, 2020 2.340 2.340 2.130 2.210 374,597 -0.13(-5.56%)
Mar 26, 2020 2.500 2.550 2.290 2.340 510,647 -0.14(-5.65%)
Mar 25, 2020 2.430 2.570 2.360 2.480 527,480 +0.07(+2.90%)
Mar 24, 2020 2.570 2.600 2.400 2.410 486,591 +0.19(+8.56%)
Mar 23, 2020 2.150 2.290 2.040 2.220 376,935 +0.24(+12.12%)
Mar 20, 2020 2.340 2.380 1.980 1.980 1,071,503 -0.12(-5.71%)
Mar 19, 2020 1.940 2.200 1.850 2.100 516,652 +0.13(+6.60%)
Mar 18, 2020 2.050 2.220 1.870 1.970 600,381 -0.17(-7.94%)
Mar 17, 2020 1.930 2.360 1.770 2.140 1,101,762 +0.24(+12.63%)
Mar 16, 2020 1.600 2.150 1.390 1.900 1,961,850 -0.11(-5.47%)
Mar 13, 2020 2.130 2.250 1.830 2.010 717,534 -0.07(-3.37%)
Mar 12, 2020 1.990 2.320 1.880 2.080 843,957 -0.27(-11.49%)
Mar 11, 2020 2.550 2.660 2.310 2.350 412,809 -0.26(-9.96%)
Mar 10, 2020 2.600 2.940 2.510 2.610 608,856 -0.16(-5.78%)
Mar 09, 2020 2.970 2.970 2.620 2.770 559,412 -0.23(-7.67%)
Mar 06, 2020 3.180 3.220 2.910 3.000 529,485 -0.18(-5.66%)
Mar 05, 2020 3.180 3.280 3.070 3.180 459,236 +0.05(+1.60%)
Mar 04, 2020 3.220 3.220 3.010 3.130 432,557 -0.06(-1.88%)
Mar 03, 2020 3.180 3.380 3.050 3.190 726,725 +0.12(+3.91%)
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.