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

Americas Silver Corp (NY: USAS )

0.3435 +0.0085 (+2.54%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2021 1.460 1.520 1.425 1.520 3,916,778 +0.08(+5.56%)
Jun 29, 2021 1.500 1.520 1.420 1.440 1,452,393 -0.07(-4.64%)
Jun 28, 2021 1.540 1.540 1.500 1.510 694,070 -0.03(-1.95%)
Jun 25, 2021 1.530 1.560 1.529 1.540 892,969 +0.02(+1.32%)
Jun 24, 2021 1.520 1.550 1.510 1.520 691,390 -0.01(-0.65%)
Jun 23, 2021 1.520 1.570 1.500 1.530 1,059,042 +0.01(+0.66%)
Jun 22, 2021 1.510 1.530 1.500 1.520 954,934 +0.02(+1.33%)
Jun 21, 2021 1.580 1.590 1.500 1.500 1,599,891 -0.07(-4.46%)
Jun 18, 2021 1.630 1.630 1.560 1.570 1,850,689 -0.04(-2.48%)
Jun 17, 2021 1.650 1.657 1.590 1.610 2,094,072 -0.07(-4.17%)
Jun 16, 2021 1.690 1.720 1.660 1.680 1,028,261 +0.00(+0.00%)
Jun 15, 2021 1.720 1.730 1.680 1.680 628,166 -0.05(-2.89%)
Jun 14, 2021 1.690 1.745 1.690 1.730 751,295 +0.00(+0.00%)
Jun 11, 2021 1.730 1.750 1.700 1.730 1,071,942 +0.00(+0.00%)
Jun 10, 2021 1.700 1.740 1.690 1.730 1,348,025 +0.01(+0.58%)
Jun 09, 2021 1.690 1.730 1.690 1.720 874,394 +0.02(+1.18%)
Jun 08, 2021 1.730 1.750 1.680 1.700 972,560 -0.04(-2.30%)
Jun 07, 2021 1.740 1.750 1.720 1.740 761,348 +0.00(+0.00%)
Jun 04, 2021 1.720 1.740 1.700 1.740 1,059,869 +0.03(+1.75%)
Jun 03, 2021 1.700 1.710 1.670 1.710 1,399,066 -0.02(-1.16%)
Jun 02, 2021 1.760 1.760 1.710 1.730 855,936 -0.02(-1.14%)
Jun 01, 2021 1.770 1.801 1.730 1.750 1,405,571 +0.01(+0.57%)
May 28, 2021 1.680 1.760 1.670 1.740 2,443,390 +0.06(+3.57%)
May 27, 2021 1.660 1.680 1.640 1.680 920,061 +0.00(+0.00%)
May 26, 2021 1.690 1.710 1.650 1.680 1,053,858 -0.02(-1.18%)
May 25, 2021 1.720 1.730 1.670 1.700 1,062,884 +0.01(+0.59%)
May 24, 2021 1.650 1.770 1.650 1.690 2,344,107 -0.03(-1.74%)
May 21, 2021 1.650 1.720 1.630 1.720 3,135,944 +0.09(+5.52%)
May 20, 2021 1.640 1.650 1.600 1.630 1,829,991 -0.01(-0.61%)
May 19, 2021 1.600 1.670 1.600 1.640 2,391,456 -0.04(-2.38%)
May 18, 2021 1.690 1.690 1.600 1.680 5,230,365 +0.03(+1.82%)
May 17, 2021 1.930 2.100 1.590 1.650 14,075,553 -0.61(-26.99%)
May 14, 2021 2.250 2.260 2.170 2.260 760,364 +0.14(+6.60%)
May 13, 2021 2.240 2.250 2.074 2.120 2,170,080 -0.13(-5.78%)
May 12, 2021 2.400 2.400 2.240 2.250 572,010 -0.15(-6.25%)
May 11, 2021 2.300 2.400 2.285 2.400 625,247 +0.08(+3.45%)
May 10, 2021 2.400 2.490 2.320 2.320 1,284,221 -0.03(-1.28%)
May 07, 2021 2.300 2.363 2.265 2.350 1,078,406 +0.09(+3.98%)
May 06, 2021 2.330 2.390 2.250 2.260 1,827,943 -0.04(-1.74%)
May 05, 2021 2.320 2.340 2.270 2.300 769,280 -0.04(-1.71%)
May 04, 2021 2.400 2.460 2.285 2.340 875,515 -0.05(-2.09%)
May 03, 2021 2.250 2.420 2.230 2.390 1,356,407 +0.24(+11.16%)
Apr 30, 2021 2.170 2.207 2.150 2.150 355,000 -0.02(-0.92%)
Apr 29, 2021 2.270 2.270 2.150 2.170 600,514 -0.06(-2.69%)
Apr 28, 2021 2.240 2.260 2.210 2.230 358,410 -0.01(-0.45%)
Apr 27, 2021 2.290 2.290 2.210 2.240 484,269 -0.04(-1.75%)
Apr 26, 2021 2.300 2.310 2.250 2.280 315,963 +0.01(+0.44%)
Apr 23, 2021 2.290 2.310 2.255 2.270 573,400 +0.00(+0.00%)
Apr 22, 2021 2.340 2.340 2.210 2.270 657,859 -0.05(-2.16%)
Apr 21, 2021 2.200 2.340 2.200 2.320 956,410 +0.12(+5.45%)
Apr 20, 2021 2.210 2.260 2.170 2.200 539,293 -0.03(-1.35%)
Apr 19, 2021 2.330 2.330 2.210 2.230 568,677 -0.05(-2.19%)
Apr 16, 2021 2.310 2.330 2.240 2.280 587,300 +0.00(+0.00%)
Apr 15, 2021 2.180 2.310 2.180 2.280 998,256 +0.14(+6.54%)
Apr 14, 2021 2.230 2.233 2.140 2.140 859,174 -0.06(-2.73%)
Apr 13, 2021 2.200 2.240 2.180 2.200 437,110 +0.03(+1.38%)
Apr 12, 2021 2.250 2.250 2.150 2.170 595,613 -0.09(-3.98%)
Apr 09, 2021 2.310 2.330 2.240 2.260 569,700 -0.05(-2.16%)
Apr 08, 2021 2.280 2.315 2.250 2.310 621,236 +0.06(+2.67%)
Apr 07, 2021 2.330 2.330 2.230 2.250 315,158 -0.06(-2.60%)
Apr 06, 2021 2.280 2.360 2.280 2.310 531,502 +0.03(+1.32%)
Apr 05, 2021 2.320 2.320 2.250 2.280 575,684 +0.00(+0.00%)
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.