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

Americas Silver Corp (NY: USAS )

0.2428 +0.0128 (+5.57%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 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 (%)
Aug 14, 2024 0.2320 0.2395 0.2206 0.2251 312,130 -0.01(-2.89%)
Aug 13, 2024 0.2390 0.2399 0.2300 0.2318 505,493 +0.00(+0.78%)
Aug 12, 2024 0.2200 0.2331 0.2180 0.2300 438,789 +0.01(+6.93%)
Aug 09, 2024 0.2140 0.2200 0.2112 0.2151 492,108 -0.00(-0.74%)
Aug 08, 2024 0.2150 0.2229 0.2100 0.2167 545,135 +0.00(+2.02%)
Aug 07, 2024 0.2210 0.2299 0.2100 0.2124 840,682 -0.01(-2.84%)
Aug 06, 2024 0.2220 0.2250 0.2129 0.2186 521,451 -0.01(-2.71%)
Aug 05, 2024 0.2170 0.2267 0.2075 0.2247 894,987 -0.01(-3.15%)
Aug 02, 2024 0.2427 0.2465 0.2225 0.2320 1,829,654 -0.01(-2.44%)
Aug 01, 2024 0.2460 0.2534 0.2370 0.2378 1,128,326 -0.01(-3.72%)
Jul 31, 2024 0.2500 0.2510 0.2410 0.2470 660,921 +0.00(+1.56%)
Jul 30, 2024 0.2462 0.2462 0.2380 0.2432 605,815 +0.00(+0.25%)
Jul 29, 2024 0.2448 0.2509 0.2410 0.2426 354,418 -0.00(-0.90%)
Jul 26, 2024 0.2500 0.2543 0.2426 0.2448 422,186 +0.00(+0.33%)
Jul 25, 2024 0.2480 0.2522 0.2400 0.2440 634,224 -0.01(-3.25%)
Jul 24, 2024 0.2500 0.2580 0.2500 0.2522 315,401 +0.00(+0.88%)
Jul 23, 2024 0.2500 0.2500 0.2450 0.2500 295,443 +0.00(+0.04%)
Jul 22, 2024 0.2500 0.2531 0.2400 0.2499 526,504 +0.00(+0.56%)
Jul 19, 2024 0.2490 0.2599 0.2450 0.2485 634,953 -0.01(-2.24%)
Jul 18, 2024 0.2720 0.2789 0.2488 0.2542 982,770 -0.01(-2.34%)
Jul 17, 2024 0.2900 0.2900 0.2600 0.2603 793,042 -0.03(-8.99%)
Jul 16, 2024 0.2900 0.2900 0.2710 0.2860 911,792 +0.01(+2.29%)
Jul 15, 2024 0.2746 0.2820 0.2610 0.2796 494,069 +0.01(+3.56%)
Jul 12, 2024 0.2650 0.2799 0.2640 0.2700 741,825 -0.00(-1.03%)
Jul 11, 2024 0.2544 0.2789 0.2536 0.2728 1,296,473 +0.02(+9.12%)
Jul 10, 2024 0.2500 0.2550 0.2375 0.2500 1,483,968 -0.01(-1.96%)
Jul 09, 2024 0.2520 0.2550 0.2450 0.2550 323,827 +0.00(+0.00%)
Jul 08, 2024 0.2600 0.2600 0.2404 0.2550 534,269 -0.00(-0.93%)
Jul 05, 2024 0.2590 0.2623 0.2521 0.2574 617,328 +0.01(+2.55%)
Jul 03, 2024 0.2433 0.2574 0.2420 0.2510 379,551 +0.01(+3.72%)
Jul 02, 2024 0.2500 0.2500 0.2390 0.2420 395,524 -0.01(-3.20%)
Jul 01, 2024 0.2480 0.2520 0.2417 0.2500 261,731 +0.01(+4.60%)
Jun 28, 2024 0.2358 0.2529 0.2285 0.2390 660,721 +0.01(+4.96%)
Jun 27, 2024 0.2546 0.2546 0.2202 0.2277 1,800,309 -0.02(-8.92%)
Jun 26, 2024 0.2537 0.2570 0.2445 0.2500 757,559 -0.00(-1.92%)
Jun 25, 2024 0.2691 0.2781 0.2500 0.2549 802,734 -0.01(-5.49%)
Jun 24, 2024 0.2785 0.2790 0.2655 0.2697 377,331 -0.00(-1.57%)
Jun 21, 2024 0.2900 0.2909 0.2696 0.2740 754,393 -0.02(-5.32%)
Jun 20, 2024 0.2712 0.2900 0.2700 0.2894 473,603 +0.02(+6.67%)
Jun 18, 2024 0.2716 0.2716 0.2640 0.2713 365,688 +0.00(+0.89%)
Jun 17, 2024 0.2713 0.2780 0.2650 0.2689 395,306 -0.00(-1.25%)
Jun 14, 2024 0.2739 0.2839 0.2680 0.2723 306,539 -0.00(-1.27%)
Jun 13, 2024 0.2860 0.2924 0.2650 0.2758 626,756 -0.01(-3.90%)
Jun 12, 2024 0.2900 0.2950 0.2809 0.2870 573,679 +0.01(+2.17%)
Jun 11, 2024 0.2856 0.2900 0.2743 0.2809 406,936 -0.00(-1.58%)
Jun 10, 2024 0.3100 0.3050 0.2782 0.2854 796,742 -0.01(-4.45%)
Jun 07, 2024 0.3180 0.3190 0.2878 0.2987 1,081,174 -0.02(-6.69%)
Jun 06, 2024 0.3148 0.3299 0.3130 0.3201 544,739 +0.01(+2.07%)
Jun 05, 2024 0.3200 0.3200 0.3052 0.3136 620,653 -0.00(-0.13%)
Jun 04, 2024 0.3383 0.3383 0.3080 0.3140 1,055,578 -0.02(-5.31%)
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.