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 (%)
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%)
Dec 01, 2020 2.750 2.820 2.720 2.800 566,727 +0.11(+4.09%)
Nov 30, 2020 2.630 2.700 2.580 2.690 506,309 -0.01(-0.37%)
Nov 27, 2020 2.600 2.700 2.582 2.700 261,700 +0.01(+0.37%)
Nov 25, 2020 2.640 2.695 2.600 2.690 651,500 +0.08(+3.07%)
Nov 24, 2020 2.560 2.610 2.470 2.610 638,837 +0.00(+0.00%)
Nov 23, 2020 2.670 2.680 2.560 2.610 831,867 -0.06(-2.25%)
Nov 20, 2020 2.690 2.735 2.650 2.670 588,100 +0.05(+1.91%)
Nov 19, 2020 2.710 2.720 2.620 2.620 577,440 -0.09(-3.32%)
Nov 18, 2020 2.900 2.940 2.700 2.710 931,808 -0.17(-5.90%)
Nov 17, 2020 2.750 2.950 2.720 2.880 2,782,840 +0.12(+4.35%)
Nov 16, 2020 2.760 2.830 2.740 2.760 611,555 +0.00(+0.00%)
Nov 13, 2020 2.840 2.840 2.750 2.760 668,400 +0.02(+0.73%)
Nov 12, 2020 2.740 2.810 2.710 2.740 440,619 +0.00(+0.00%)
Nov 11, 2020 2.770 2.790 2.700 2.740 394,339 -0.03(-1.08%)
Nov 10, 2020 2.870 2.880 2.770 2.770 392,615 -0.05(-1.77%)
Nov 09, 2020 2.850 2.850 2.690 2.820 1,233,809 -0.17(-5.69%)
Nov 06, 2020 3.000 3.075 2.950 2.990 859,600 +0.00(+0.00%)
Nov 05, 2020 2.680 3.020 2.680 2.990 1,958,463 +0.40(+15.44%)
Nov 04, 2020 2.710 2.710 2.560 2.590 873,515 -0.11(-4.07%)
Nov 03, 2020 2.690 2.740 2.650 2.700 800,911 +0.05(+1.89%)
Nov 02, 2020 2.580 2.650 2.540 2.650 508,386 +0.11(+4.33%)
Oct 30, 2020 2.550 2.590 2.470 2.540 614,000 +0.01(+0.40%)
Oct 29, 2020 2.430 2.530 2.410 2.530 567,425 +0.08(+3.27%)
Oct 28, 2020 2.560 2.580 2.430 2.450 955,324 -0.25(-9.26%)
Oct 27, 2020 2.650 2.700 2.620 2.700 566,831 +0.08(+3.05%)
Oct 26, 2020 2.740 2.740 2.620 2.620 925,094 -0.14(-5.07%)
Oct 23, 2020 2.800 2.807 2.730 2.760 397,900 -0.04(-1.43%)
Oct 22, 2020 2.780 2.800 2.690 2.800 803,042 -0.03(-1.06%)
Oct 21, 2020 2.860 2.890 2.785 2.830 1,244,063 +0.03(+1.07%)
Oct 20, 2020 2.800 2.860 2.770 2.800 642,491 +0.05(+1.82%)
Oct 19, 2020 2.810 2.900 2.750 2.750 566,407 -0.04(-1.43%)
Oct 16, 2020 2.770 2.830 2.760 2.790 448,300 -0.03(-1.06%)
Oct 15, 2020 2.780 2.820 2.730 2.820 550,384 -0.08(-2.76%)
Oct 14, 2020 2.740 2.940 2.720 2.900 1,046,131 +0.21(+7.81%)
Oct 13, 2020 2.720 2.780 2.620 2.690 577,890 -0.05(-1.82%)
Oct 12, 2020 2.820 2.835 2.705 2.740 987,456 -0.06(-2.14%)
Oct 09, 2020 2.600 2.815 2.600 2.800 1,080,400 +0.25(+9.80%)
Oct 08, 2020 2.570 2.580 2.500 2.550 399,789 -0.01(-0.39%)
Oct 07, 2020 2.460 2.570 2.460 2.560 511,515 +0.12(+4.92%)
Oct 06, 2020 2.610 2.625 2.440 2.440 837,195 -0.16(-6.15%)
Oct 05, 2020 2.600 2.633 2.540 2.600 655,277 +0.03(+1.17%)
Oct 02, 2020 2.580 2.620 2.530 2.570 739,500 -0.04(-1.53%)
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.