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 (%)
Feb 28, 2017 3.450 3.450 3.080 3.163 109,412 -0.19(-5.59%)
Feb 27, 2017 3.580 3.592 3.310 3.350 101,404 -0.20(-5.63%)
Feb 24, 2017 3.620 3.629 3.550 3.550 37,254 -0.03(-0.84%)
Feb 23, 2017 3.520 3.637 3.520 3.580 49,831 +0.06(+1.70%)
Feb 22, 2017 3.610 3.630 3.410 3.520 59,289 -0.13(-3.45%)
Feb 21, 2017 3.610 3.650 3.470 3.646 32,219 +0.08(+2.38%)
Feb 17, 2017 3.561 3.561 3.561 0 +0.08(+2.18%)
Feb 16, 2017 3.340 3.510 3.340 3.485 53,442 +0.13(+4.03%)
Feb 15, 2017 3.280 3.370 3.260 3.350 99,217 +0.09(+2.76%)
Feb 14, 2017 3.310 3.359 3.220 3.260 102,283 +0.01(+0.31%)
Feb 13, 2017 3.360 3.360 3.230 3.250 62,556 -0.08(-2.40%)
Feb 10, 2017 3.280 3.360 3.240 3.330 77,715 +0.03(+0.91%)
Feb 09, 2017 3.320 3.380 3.280 3.300 44,137 -0.05(-1.49%)
Feb 08, 2017 3.410 3.410 3.330 3.350 33,726 +0.02(+0.60%)
Feb 07, 2017 3.400 3.430 3.320 3.330 171,817 -0.10(-2.92%)
Feb 06, 2017 3.406 3.450 3.330 3.430 54,651 +0.07(+2.08%)
Feb 03, 2017 3.380 3.400 3.330 3.360 36,690 -0.02(-0.59%)
Feb 02, 2017 3.400 3.417 3.365 3.380 36,887 +0.03(+0.90%)
Feb 01, 2017 3.460 3.460 3.330 3.350 108,837 -0.01(-0.30%)
Jan 31, 2017 3.300 3.400 3.300 3.360 148,104 +0.14(+4.35%)
Jan 30, 2017 3.310 3.372 3.250 3.220 80,874 -0.09(-2.72%)
Jan 27, 2017 3.210 3.400 3.210 3.310 34,003 +0.04(+1.22%)
Jan 26, 2017 3.200 3.350 3.200 3.270 24,525 +0.08(+2.51%)
Jan 25, 2017 3.330 3.331 3.160 3.190 44,469 -0.10(-2.96%)
Jan 24, 2017 3.450 3.450 3.141 3.287 87,553 -0.09(-2.74%)
Jan 23, 2017 3.400 3.430 3.300 3.380 65,348 +0.04(+1.33%)
Jan 20, 2017 3.250 3.368 3.250 3.336 54,530 +0.06(+1.70%)
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.