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, 2023 0.4400 0.4400 0.4100 0.4124 174,187 -0.01(-3.40%)
May 30, 2023 0.4226 0.4301 0.4100 0.4269 173,143 +0.01(+2.13%)
May 26, 2023 0.4226 0.4226 0.4100 0.4180 261,974 +0.00(+0.00%)
May 25, 2023 0.4200 0.4300 0.4120 0.4180 303,029 -0.02(-4.98%)
May 24, 2023 0.4300 0.4448 0.4264 0.4399 160,079 +0.01(+2.30%)
May 23, 2023 0.4300 0.4499 0.4300 0.4300 185,317 +0.00(+0.00%)
May 22, 2023 0.4635 0.4635 0.4204 0.4300 105,945 -0.02(-5.08%)
May 19, 2023 0.4445 0.4549 0.4410 0.4530 103,064 +0.01(+1.66%)
May 18, 2023 0.4500 0.4540 0.4315 0.4456 125,630 -0.00(-0.16%)
May 17, 2023 0.4550 0.4673 0.4360 0.4463 205,620 -0.01(-1.48%)
May 16, 2023 0.4800 0.4900 0.4427 0.4530 415,620 -0.03(-5.62%)
May 15, 2023 0.5000 0.5095 0.4660 0.4800 401,214 -0.03(-5.27%)
May 12, 2023 0.5190 0.5200 0.4900 0.5067 210,480 +0.01(+2.36%)
May 11, 2023 0.5200 0.5295 0.4950 0.4950 334,908 -0.04(-6.60%)
May 10, 2023 0.5400 0.5550 0.5101 0.5300 208,442 -0.02(-3.64%)
May 09, 2023 0.5400 0.5500 0.5301 0.5500 105,189 +0.01(+1.85%)
May 08, 2023 0.5307 0.5550 0.5307 0.5400 151,037 -0.00(-0.13%)
May 05, 2023 0.5300 0.5501 0.5100 0.5407 368,354 -0.00(-0.24%)
May 04, 2023 0.5500 0.5567 0.5302 0.5420 470,108 +0.00(+0.37%)
May 03, 2023 0.5400 0.5460 0.5173 0.5400 452,526 +0.00(+0.43%)
May 02, 2023 0.5000 0.5377 0.5000 0.5377 379,817 +0.04(+7.54%)
May 01, 2023 0.5053 0.5185 0.4990 0.5000 260,855 +0.00(+0.32%)
Apr 28, 2023 0.5000 0.5047 0.4838 0.4984 194,938 +0.01(+1.34%)
Apr 27, 2023 0.4983 0.5096 0.4700 0.4918 217,963 -0.01(-1.64%)
Apr 26, 2023 0.5000 0.5000 0.4860 0.5000 315,167 -0.01(-1.61%)
Apr 25, 2023 0.5200 0.5200 0.4915 0.5082 380,166 -0.01(-2.27%)
Apr 24, 2023 0.5300 0.5399 0.5050 0.5200 327,193 -0.00(-0.29%)
Apr 21, 2023 0.5600 0.5720 0.5200 0.5215 654,336 -0.02(-3.60%)
Apr 20, 2023 0.5800 0.5800 0.5400 0.5410 375,707 -0.03(-5.09%)
Apr 19, 2023 0.5527 0.5750 0.5527 0.5700 437,270 -0.01(-0.87%)
Apr 18, 2023 0.5700 0.5750 0.5458 0.5750 888,162 +0.01(+2.68%)
Apr 17, 2023 0.5431 0.5627 0.5428 0.5600 667,458 +0.02(+3.70%)
Apr 14, 2023 0.5882 0.5882 0.5400 0.5400 415,975 -0.03(-5.26%)
Apr 13, 2023 0.5400 0.6000 0.5425 0.5700 1,741,895 +0.01(+1.91%)
Apr 12, 2023 0.5698 0.5698 0.5316 0.5593 450,770 +0.01(+0.96%)
Apr 11, 2023 0.5300 0.5605 0.5300 0.5540 411,536 +0.02(+3.94%)
Apr 10, 2023 0.5500 0.5598 0.5200 0.5330 406,755 -0.02(-2.90%)
Apr 06, 2023 0.5400 0.5500 0.5210 0.5489 351,184 +0.01(+2.03%)
Apr 05, 2023 0.5400 0.5700 0.5200 0.5380 643,570 -0.02(-2.77%)
Apr 04, 2023 0.5150 0.5755 0.5150 0.5533 973,335 +0.05(+10.66%)
Apr 03, 2023 0.4900 0.5313 0.4735 0.5000 755,992 +0.02(+4.17%)
Mar 31, 2023 0.4957 0.5000 0.4650 0.4800 716,234 -0.02(-4.00%)
Mar 30, 2023 0.4498 0.5000 0.4321 0.5000 646,178 +0.07(+15.85%)
Mar 29, 2023 0.4700 0.4690 0.4300 0.4316 492,874 -0.02(-5.14%)
Mar 28, 2023 0.4400 0.4550 0.4348 0.4550 433,079 +0.01(+2.48%)
Mar 27, 2023 0.4329 0.4468 0.4300 0.4440 214,216 +0.01(+3.26%)
Mar 24, 2023 0.4500 0.4549 0.4200 0.4300 284,070 -0.02(-4.44%)
Mar 23, 2023 0.4400 0.4579 0.4300 0.4500 257,690 +0.02(+4.17%)
Mar 22, 2023 0.4500 0.4500 0.4260 0.4320 794,706 -0.00(-0.12%)
Mar 21, 2023 0.4400 0.4450 0.4210 0.4325 261,801 +0.00(+0.58%)
Mar 20, 2023 0.4600 0.4600 0.4201 0.4300 290,157 -0.01(-3.07%)
Mar 17, 2023 0.4337 0.4521 0.4000 0.4436 2,918,802 +0.00(+0.82%)
Mar 16, 2023 0.4700 0.4700 0.4150 0.4400 695,279 -0.03(-5.42%)
Mar 15, 2023 0.4600 0.4699 0.4500 0.4652 312,404 +0.01(+1.91%)
Mar 14, 2023 0.4816 0.4828 0.4500 0.4565 320,930 -0.02(-4.38%)
Mar 13, 2023 0.4900 0.4900 0.4600 0.4774 551,748 +0.03(+6.11%)
Mar 10, 2023 0.4485 0.4645 0.4417 0.4499 254,728 -0.01(-1.98%)
Mar 09, 2023 0.4500 0.4599 0.4400 0.4590 168,838 +0.03(+6.69%)
Mar 08, 2023 0.4850 0.4850 0.4300 0.4302 451,242 -0.04(-8.47%)
Mar 07, 2023 0.5000 0.5028 0.4700 0.4700 174,060 -0.01(-2.08%)
Mar 06, 2023 0.4900 0.5097 0.4800 0.4800 168,737 -0.01(-2.04%)
Mar 03, 2023 0.5000 0.5100 0.4900 0.4900 261,673 +0.00(+0.00%)
Mar 02, 2023 0.5100 0.5100 0.4756 0.4900 452,455 -0.03(-5.04%)
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.