Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Americas Silver Corp (TSX: USA )

0.3700 -0.0250 (-6.33%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 13, 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 (%)
Jan 31, 2020 3.760 3.940 3.750 3.910 250,276 +0.15(+3.99%)
Jan 30, 2020 3.760 3.860 3.710 3.760 365,047 +0.05(+1.35%)
Jan 29, 2020 3.670 3.740 3.600 3.710 288,511 +0.02(+0.54%)
Jan 28, 2020 3.780 3.840 3.640 3.690 284,469 -0.10(-2.64%)
Jan 27, 2020 3.850 3.900 3.730 3.790 438,046 +0.07(+1.88%)
Jan 24, 2020 3.630 3.750 3.610 3.720 213,377 +0.13(+3.62%)
Jan 23, 2020 3.610 3.710 3.580 3.590 416,331 -0.06(-1.64%)
Jan 22, 2020 3.730 3.760 3.630 3.650 301,510 -0.07(-1.88%)
Jan 21, 2020 3.760 3.790 3.680 3.720 251,263 -0.09(-2.36%)
Jan 20, 2020 3.800 3.830 3.770 3.810 67,659 -0.02(-0.52%)
Jan 17, 2020 3.840 3.850 3.760 3.830 196,084 +0.00(+0.00%)
Jan 16, 2020 3.860 3.860 3.750 3.830 273,572 +0.01(+0.26%)
Jan 15, 2020 3.820 3.880 3.750 3.820 181,785 +0.04(+1.06%)
Jan 14, 2020 3.690 3.840 3.680 3.780 239,960 +0.07(+1.89%)
Jan 13, 2020 3.830 3.830 3.690 3.710 201,801 -0.09(-2.37%)
Jan 10, 2020 3.740 3.890 3.720 3.800 267,044 +0.10(+2.70%)
Jan 09, 2020 3.760 3.770 3.670 3.700 292,530 -0.04(-1.07%)
Jan 08, 2020 4.030 4.030 3.710 3.740 409,504 -0.27(-6.73%)
Jan 07, 2020 3.920 4.090 3.850 4.010 395,827 +0.09(+2.30%)
Jan 06, 2020 4.130 4.130 3.830 3.920 423,037 -0.09(-2.24%)
Jan 03, 2020 4.210 4.210 3.970 4.010 456,170 -0.08(-1.96%)
Jan 02, 2020 4.180 4.210 4.060 4.090 341,756 +0.02(+0.49%)
Dec 31, 2019 4.070 4.070 4.070 0 -0.19(-4.46%)
Dec 30, 2019 4.250 4.340 4.250 4.260 380,135 -0.03(-0.70%)
Dec 27, 2019 4.260 4.300 4.100 4.290 361,664 +0.04(+0.94%)
Dec 24, 2019 4.250 4.250 4.250 0 +0.11(+2.66%)
Dec 23, 2019 4.000 4.140 3.850 4.140 395,712 +0.30(+7.81%)
Dec 20, 2019 4.070 4.110 3.840 3.840 345,517 -0.17(-4.24%)
Dec 19, 2019 4.000 4.090 3.910 4.010 168,650 +0.00(+0.00%)
Dec 18, 2019 3.920 4.020 3.780 4.010 224,660 +0.07(+1.78%)
Dec 17, 2019 4.040 4.080 3.900 3.940 243,793 -0.11(-2.72%)
Dec 16, 2019 4.160 4.200 4.000 4.050 305,408 -0.04(-0.98%)
Dec 13, 2019 3.850 4.140 3.850 4.090 484,845 +0.17(+4.34%)
Dec 12, 2019 3.940 4.010 3.770 3.920 407,130 +0.01(+0.26%)
Dec 11, 2019 3.820 3.910 3.780 3.910 215,373 +0.10(+2.62%)
Dec 10, 2019 3.860 3.870 3.760 3.810 145,373 -0.02(-0.52%)
Dec 09, 2019 3.900 3.900 3.770 3.830 199,101 +0.06(+1.59%)
Dec 06, 2019 3.710 3.900 3.690 3.770 219,543 -0.06(-1.57%)
Dec 05, 2019 3.730 4.040 3.660 3.830 459,338 +0.13(+3.51%)
Dec 04, 2019 3.750 3.750 3.590 3.700 219,585 -0.09(-2.37%)
Dec 03, 2019 3.690 3.850 3.630 3.790 489,422 +0.25(+7.06%)
Dec 02, 2019 3.670 3.670 3.530 3.540 255,625 -0.18(-4.84%)
Nov 29, 2019 3.460 3.720 3.430 3.720 314,615 +0.26(+7.51%)
Nov 28, 2019 3.340 3.500 3.340 3.460 289,568 +0.09(+2.67%)
Nov 27, 2019 3.270 3.390 3.250 3.370 198,667 +0.11(+3.37%)
Nov 26, 2019 3.250 3.370 3.250 3.260 320,878 +0.02(+0.62%)
Nov 25, 2019 3.330 3.390 3.240 3.240 254,235 -0.15(-4.42%)
Nov 22, 2019 3.370 3.420 3.320 3.390 209,482 +0.03(+0.89%)
Nov 21, 2019 3.560 3.560 3.350 3.360 429,614 -0.17(-4.82%)
Nov 20, 2019 3.470 3.590 3.350 3.530 242,375 +0.05(+1.44%)
Nov 19, 2019 3.510 3.550 3.450 3.480 153,763 -0.01(-0.29%)
Nov 18, 2019 3.450 3.580 3.440 3.490 159,556 +0.04(+1.16%)
Nov 15, 2019 3.540 3.620 3.400 3.450 343,377 -0.03(-0.86%)
Nov 14, 2019 3.610 3.670 3.470 3.480 293,718 -0.15(-4.13%)
Nov 13, 2019 3.650 3.720 3.550 3.630 232,966 +0.03(+0.83%)
Nov 12, 2019 3.590 3.650 3.440 3.600 363,736 +0.03(+0.84%)
Nov 11, 2019 3.510 3.620 3.460 3.570 156,041 +0.09(+2.59%)
Nov 08, 2019 3.450 3.620 3.440 3.480 323,819 +0.02(+0.58%)
Nov 07, 2019 3.650 3.670 3.430 3.460 315,064 -0.20(-5.46%)
Nov 06, 2019 3.710 3.770 3.660 3.660 235,354 -0.12(-3.17%)
Nov 05, 2019 3.800 3.800 3.640 3.780 259,225 -0.11(-2.83%)
Nov 04, 2019 4.150 4.150 3.860 3.890 396,701 -0.21(-5.12%)
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.