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: 4:10 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, 2020 2.260 2.260 2.100 2.140 993,780 -0.12(-5.31%)
Apr 29, 2020 2.160 2.270 2.090 2.260 1,389,237 +0.19(+9.18%)
Apr 28, 2020 2.030 2.100 1.980 2.070 941,649 +0.00(+0.00%)
Apr 27, 2020 2.150 2.160 2.030 2.070 676,160 -0.06(-2.82%)
Apr 24, 2020 2.170 2.223 2.060 2.130 662,000 +0.00(+0.00%)
Apr 23, 2020 2.200 2.290 2.070 2.130 1,670,076 +0.05(+2.40%)
Apr 22, 2020 1.980 2.140 1.980 2.080 1,323,157 +0.13(+6.67%)
Apr 21, 2020 1.890 1.950 1.840 1.950 691,414 -0.01(-0.51%)
Apr 20, 2020 1.980 2.080 1.930 1.960 1,060,585 -0.06(-2.97%)
Apr 17, 2020 2.030 2.100 1.970 2.020 664,800 -0.05(-2.42%)
Apr 16, 2020 2.160 2.200 2.000 2.070 1,127,094 -0.02(-0.96%)
Apr 15, 2020 2.110 2.150 1.956 2.090 1,352,316 -0.05(-2.34%)
Apr 14, 2020 1.950 2.200 1.900 2.140 5,788,429 +0.30(+16.30%)
Apr 13, 2020 1.740 1.860 1.640 1.840 1,889,267 +0.06(+3.37%)
Apr 09, 2020 1.710 1.810 1.689 1.780 1,357,000 +0.13(+7.88%)
Apr 08, 2020 1.670 1.690 1.610 1.650 412,895 -0.01(-0.60%)
Apr 07, 2020 1.700 1.740 1.600 1.660 710,047 +0.04(+2.47%)
Apr 06, 2020 1.530 1.670 1.520 1.620 1,001,464 +0.13(+8.72%)
Apr 03, 2020 1.550 1.560 1.460 1.490 306,800 -0.04(-2.61%)
Apr 02, 2020 1.650 1.650 1.475 1.530 712,630 +0.03(+2.00%)
Apr 01, 2020 1.550 1.600 1.460 1.500 423,803 -0.04(-2.60%)
Mar 31, 2020 1.620 1.620 1.500 1.540 490,997 -0.01(-0.65%)
Mar 30, 2020 1.570 1.610 1.470 1.550 419,502 -0.04(-2.52%)
Mar 27, 2020 1.670 1.670 1.518 1.590 459,600 -0.11(-6.47%)
Mar 26, 2020 1.810 1.810 1.620 1.700 1,030,206 -0.03(-1.73%)
Mar 25, 2020 1.800 1.800 1.640 1.730 1,472,272 +0.03(+1.76%)
Mar 24, 2020 1.840 1.840 1.650 1.700 1,111,057 +0.15(+9.68%)
Mar 23, 2020 1.600 1.600 1.410 1.550 623,243 -0.03(-1.90%)
Mar 20, 2020 1.720 1.740 1.420 1.580 11,931,400 +0.11(+7.48%)
Mar 19, 2020 1.410 1.520 1.290 1.470 1,150,032 +0.14(+10.53%)
Mar 18, 2020 1.450 1.550 1.290 1.330 887,123 -0.22(-14.19%)
Mar 17, 2020 1.440 1.670 1.250 1.550 1,385,844 +0.17(+12.32%)
Mar 16, 2020 1.240 1.540 1.000 1.380 5,501,058 +0.01(+0.73%)
Mar 13, 2020 1.540 1.600 1.310 1.370 739,200 -0.12(-8.05%)
Mar 12, 2020 1.440 1.700 1.350 1.490 648,047 -0.24(-13.87%)
Mar 11, 2020 2.000 2.000 1.680 1.730 771,137 -0.22(-11.28%)
Mar 10, 2020 2.110 2.141 1.810 1.950 544,572 -0.12(-5.80%)
Mar 09, 2020 1.480 2.180 1.480 2.070 915,673 -0.16(-7.17%)
Mar 06, 2020 2.410 2.410 2.160 2.230 564,300 -0.16(-6.69%)
Mar 05, 2020 2.360 2.440 2.280 2.390 647,638 +0.07(+3.02%)
Mar 04, 2020 2.410 2.410 2.250 2.320 643,699 -0.10(-4.13%)
Mar 03, 2020 2.360 2.550 2.280 2.420 1,858,185 +0.11(+4.76%)
Mar 02, 2020 2.340 2.370 2.150 2.310 832,233 +0.10(+4.52%)
Feb 28, 2020 2.300 2.350 2.080 2.210 1,198,400 -0.29(-11.60%)
Feb 27, 2020 2.840 2.840 2.470 2.500 1,160,597 -0.34(-11.97%)
Feb 26, 2020 2.930 2.950 2.770 2.840 445,606 -0.06(-2.07%)
Feb 25, 2020 3.110 3.200 2.900 2.900 649,923 -0.29(-9.09%)
Feb 24, 2020 3.350 3.350 3.120 3.190 1,011,453 +0.03(+0.95%)
Feb 21, 2020 3.100 3.210 3.072 3.160 938,700 +0.11(+3.61%)
Feb 20, 2020 3.030 3.130 2.960 3.050 681,429 +0.02(+0.66%)
Feb 19, 2020 3.000 3.050 2.970 3.030 565,083 +0.09(+3.06%)
Feb 18, 2020 3.030 3.070 2.860 2.940 979,414 -0.10(-3.29%)
Feb 14, 2020 2.960 3.050 2.940 3.040 303,700 +0.09(+3.05%)
Feb 13, 2020 2.890 3.010 2.890 2.950 443,872 +0.10(+3.51%)
Feb 12, 2020 2.800 2.900 2.760 2.850 190,213 +0.05(+1.79%)
Feb 11, 2020 2.750 2.835 2.750 2.800 229,784 +0.06(+2.19%)
Feb 10, 2020 2.720 2.820 2.720 2.740 360,240 -0.06(-2.14%)
Feb 07, 2020 2.880 2.910 2.790 2.800 173,500 -0.10(-3.45%)
Feb 06, 2020 2.840 2.950 2.810 2.900 290,122 +0.08(+2.84%)
Feb 05, 2020 2.770 2.840 2.730 2.820 271,363 +0.01(+0.36%)
Feb 04, 2020 2.820 2.850 2.670 2.810 576,993 -0.08(-2.77%)
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.