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

Americas Silver Corp (NY: USAS )

0.3142 -0.0048 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 29, 2020 2.560 2.570 2.450 2.480 929,500 +0.03(+1.22%)
May 28, 2020 2.570 2.630 2.400 2.450 930,951 -0.08(-3.16%)
May 27, 2020 2.300 2.530 2.270 2.530 1,544,974 +0.14(+5.86%)
May 26, 2020 2.600 2.610 2.350 2.390 1,189,273 -0.19(-7.36%)
May 22, 2020 2.640 2.750 2.530 2.580 1,018,700 -0.04(-1.53%)
May 21, 2020 2.730 2.730 2.510 2.620 1,126,129 -0.14(-5.07%)
May 20, 2020 2.800 2.860 2.680 2.760 1,156,157 -0.10(-3.50%)
May 19, 2020 2.650 2.880 2.560 2.860 1,734,784 +0.24(+9.16%)
May 18, 2020 2.860 2.900 2.450 2.620 2,143,608 +0.22(+9.17%)
May 15, 2020 2.300 2.450 2.230 2.400 1,845,100 +0.23(+10.60%)
May 14, 2020 2.110 2.200 2.060 2.170 1,085,622 +0.04(+1.88%)
May 13, 2020 2.220 2.270 2.050 2.130 1,127,903 -0.06(-2.74%)
May 12, 2020 2.300 2.300 2.170 2.190 865,477 -0.03(-1.35%)
May 11, 2020 2.410 2.410 2.190 2.220 1,241,436 -0.16(-6.72%)
May 08, 2020 2.450 2.470 2.300 2.380 1,080,600 +0.03(+1.28%)
May 07, 2020 2.200 2.400 2.160 2.350 1,588,861 +0.21(+9.81%)
May 06, 2020 2.100 2.160 2.050 2.140 1,073,829 +0.00(+0.00%)
May 05, 2020 2.040 2.196 2.040 2.140 1,507,775 +0.08(+3.88%)
May 04, 2020 2.200 2.220 2.040 2.060 1,355,940 -0.15(-6.79%)
May 01, 2020 2.110 2.220 2.070 2.210 1,208,400 +0.07(+3.27%)
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%)
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.