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 (%)
May 31, 2017 2.950 2.950 2.860 2.870 7,481 +0.03(+1.06%)
May 30, 2017 2.850 2.930 2.800 2.840 45,429 -0.12(-4.05%)
May 26, 2017 2.980 2.980 2.950 2.960 27,584 +0.01(+0.34%)
May 25, 2017 2.950 3.000 2.940 2.950 25,136 +0.00(+0.00%)
May 24, 2017 2.940 2.990 2.910 2.950 26,025 -0.04(-1.34%)
May 23, 2017 2.930 3.010 2.930 2.990 55,751 +0.10(+3.46%)
May 22, 2017 2.990 3.014 2.830 2.890 15,406 -0.12(-3.98%)
May 19, 2017 2.970 3.060 2.970 3.010 7,588 +0.06(+2.02%)
May 18, 2017 2.931 3.110 2.845 2.950 46,815 -0.01(-0.34%)
May 17, 2017 3.020 3.028 2.940 2.960 45,401 +0.02(+0.68%)
May 16, 2017 2.860 2.940 2.820 2.940 27,969 +0.12(+4.26%)
May 15, 2017 3.000 3.040 2.764 2.820 45,144 -0.01(-0.35%)
May 12, 2017 2.770 2.880 2.710 2.830 23,457 +0.08(+2.91%)
May 11, 2017 2.690 2.796 2.690 2.750 13,723 +0.12(+4.56%)
May 10, 2017 2.605 2.770 2.590 2.630 12,964 +0.09(+3.54%)
May 09, 2017 2.620 2.620 2.540 2.540 19,613 -0.08(-3.05%)
May 08, 2017 2.650 2.680 2.560 2.620 17,293 -0.02(-0.76%)
May 05, 2017 2.620 2.689 2.590 2.640 18,526 +0.02(+0.76%)
May 04, 2017 2.830 2.856 2.600 2.620 76,588 -0.21(-7.42%)
May 03, 2017 2.960 3.010 2.830 2.830 30,830 -0.13(-4.30%)
May 02, 2017 3.030 3.030 2.950 2.957 12,270 +0.01(+0.24%)
May 01, 2017 3.050 3.050 2.890 2.950 30,344 -0.04(-1.34%)
Apr 28, 2017 3.030 3.180 2.970 2.990 58,671 -0.06(-1.97%)
Apr 27, 2017 3.000 3.080 2.950 3.050 24,564 +0.01(+0.33%)
Apr 26, 2017 2.970 3.200 2.970 3.040 48,022 +0.05(+1.67%)
Apr 25, 2017 2.960 2.990 2.915 2.990 66,422 +0.03(+1.01%)
Apr 24, 2017 2.930 2.960 2.840 2.960 15,959 -0.01(-0.34%)
Apr 21, 2017 2.980 2.980 2.970 2.970 21,045 -0.01(-0.34%)
Apr 20, 2017 2.950 2.980 2.950 2.980 28,073 +0.03(+1.02%)
Apr 19, 2017 2.960 2.999 2.950 2.950 30,801 -0.05(-1.81%)
Apr 18, 2017 3.020 3.062 2.960 3.005 57,769 -0.07(-2.13%)
Apr 17, 2017 3.040 3.120 3.040 3.070 34,715 +0.02(+0.66%)
Apr 13, 2017 3.050 3.080 3.000 3.050 29,211 -0.03(-0.97%)
Apr 12, 2017 3.070 3.080 3.010 3.080 8,236 +0.03(+0.98%)
Apr 11, 2017 2.970 3.080 2.962 3.050 39,730 +0.08(+2.69%)
Apr 10, 2017 3.000 3.000 2.900 2.970 40,165 -0.05(-1.66%)
Apr 07, 2017 3.070 3.100 2.950 3.020 33,076 +0.02(+0.67%)
Apr 06, 2017 2.990 3.046 2.960 3.000 71,948 -0.01(-0.33%)
Apr 05, 2017 3.018 3.060 2.945 3.010 10,082 -0.00(-0.16%)
Apr 04, 2017 3.046 3.080 3.001 3.015 52,147 -0.04(-1.15%)
Apr 03, 2017 2.900 3.080 2.850 3.050 100,202 +0.12(+4.10%)
Mar 31, 2017 2.860 2.940 2.850 2.930 34,442 +0.05(+1.74%)
Mar 30, 2017 2.850 2.910 2.850 2.880 16,749 -0.01(-0.35%)
Mar 29, 2017 2.849 2.900 2.830 2.890 48,387 +0.04(+1.40%)
Mar 28, 2017 2.860 2.930 2.830 2.850 54,159 -0.01(-0.35%)
Mar 27, 2017 2.740 2.890 2.740 2.860 127,303 +0.14(+5.15%)
Mar 24, 2017 2.780 2.780 2.710 2.720 13,581 -0.03(-1.09%)
Mar 23, 2017 2.750 2.804 2.700 2.750 14,494 -0.04(-1.43%)
Mar 22, 2017 2.814 2.840 2.720 2.790 39,176 -0.01(-0.36%)
Mar 21, 2017 2.900 2.900 2.800 2.800 44,307 -0.05(-1.75%)
Mar 20, 2017 2.930 2.930 2.710 2.850 51,432 -0.08(-2.73%)
Mar 17, 2017 2.988 2.988 2.910 2.930 12,798 -0.03(-1.01%)
Mar 16, 2017 3.220 3.220 2.812 2.960 25,879 -0.03(-1.00%)
Mar 15, 2017 2.840 3.140 2.688 2.990 102,727 +0.21(+7.55%)
Mar 14, 2017 2.820 2.850 2.741 2.780 18,429 -0.08(-2.79%)
Mar 13, 2017 2.890 2.890 2.814 2.860 18,383 +0.04(+1.41%)
Mar 10, 2017 2.760 2.860 2.740 2.820 85,839 +0.11(+4.06%)
Mar 09, 2017 2.881 2.881 2.710 2.710 17,580 -0.17(-5.90%)
Mar 08, 2017 2.930 2.930 2.850 2.880 39,957 -0.06(-2.04%)
Mar 07, 2017 2.930 2.960 2.860 2.940 17,274 +0.02(+0.59%)
Mar 06, 2017 3.090 3.090 2.923 2.923 35,244 -0.14(-4.48%)
Mar 03, 2017 2.990 3.070 2.850 3.060 46,244 +0.20(+6.99%)
Mar 02, 2017 3.000 3.109 2.860 2.860 90,163 -0.24(-7.74%)
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.