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

Americas Silver Corp (TSX: USA )

0.3950 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Oct 31, 2022 0.6400 0.6400 0.6200 0.6200 95,135 -0.02(-3.13%)
Oct 28, 2022 0.6500 0.6600 0.6400 0.6400 34,050 -0.03(-4.48%)
Oct 27, 2022 0.6700 0.6800 0.6500 0.6700 89,895 -0.01(-1.47%)
Oct 26, 2022 0.6700 0.7000 0.6700 0.6800 155,637 +0.03(+4.62%)
Oct 25, 2022 0.6200 0.6700 0.6200 0.6500 1,705,478 +0.03(+4.84%)
Oct 24, 2022 0.6300 0.6400 0.6200 0.6200 153,964 -0.01(-1.59%)
Oct 21, 2022 0.6200 0.6500 0.6200 0.6300 91,581 +0.02(+3.28%)
Oct 20, 2022 0.6200 0.6300 0.6000 0.6100 102,219 +0.01(+1.67%)
Oct 19, 2022 0.6200 0.6200 0.5900 0.6000 138,695 -0.02(-3.23%)
Oct 18, 2022 0.6500 0.6500 0.6200 0.6200 18,779 -0.02(-3.13%)
Oct 17, 2022 0.6400 0.6500 0.6200 0.6400 21,239 +0.02(+3.23%)
Oct 14, 2022 0.6400 0.6400 0.6100 0.6200 18,135 -0.01(-1.59%)
Oct 13, 2022 0.6300 0.6300 0.5900 0.6300 24,946 -0.01(-1.56%)
Oct 12, 2022 0.6000 0.6400 0.5900 0.6400 56,711 +0.02(+3.23%)
Oct 11, 2022 0.6400 0.6400 0.6000 0.6200 58,387 -0.01(-1.59%)
Oct 07, 2022 0.6300 0 -0.04(-5.97%)
Oct 06, 2022 0.6400 0.6700 0.6400 0.6700 67,468 +0.02(+3.08%)
Oct 05, 2022 0.6400 0.6500 0.6100 0.6500 105,457 +0.00(+0.00%)
Oct 04, 2022 0.6500 0.6800 0.6400 0.6500 205,050 -0.01(-1.52%)
Oct 03, 2022 0.6000 0.6800 0.6000 0.6600 360,769 +0.08(+13.79%)
Sep 30, 2022 0.5900 0.5900 0.5700 0.5800 59,327 +0.01(+1.75%)
Sep 29, 2022 0.5900 0.6000 0.5400 0.5700 145,397 -0.05(-8.06%)
Sep 28, 2022 0.5200 0.6500 0.5200 0.6200 194,616 +0.10(+19.23%)
Sep 27, 2022 0.5500 0.5500 0.5000 0.5200 92,554 -0.01(-1.89%)
Sep 26, 2022 0.5300 0.5400 0.5200 0.5300 35,400 +0.01(+1.92%)
Sep 23, 2022 0.5600 0.5700 0.5200 0.5200 133,095 -0.05(-8.77%)
Sep 22, 2022 0.5900 0.5900 0.5500 0.5700 112,321 -0.01(-1.72%)
Sep 21, 2022 0.5600 0.5800 0.5600 0.5800 120,587 +0.01(+1.75%)
Sep 20, 2022 0.5800 0.5800 0.5600 0.5700 68,234 +0.00(+0.00%)
Sep 19, 2022 0.5700 0.5900 0.5500 0.5700 221,888 +0.03(+5.56%)
Sep 16, 2022 0.6200 0.6200 0.5400 0.5400 2,032,949 -0.07(-11.48%)
Sep 15, 2022 0.6300 0.6300 0.6000 0.6100 137,907 -0.01(-1.61%)
Sep 14, 2022 0.6800 0.6800 0.6100 0.6200 202,969 -0.02(-3.13%)
Sep 13, 2022 0.6800 0.6900 0.6400 0.6400 254,232 -0.04(-5.88%)
Sep 12, 2022 0.6500 0.7300 0.6500 0.6800 620,059 +0.05(+7.94%)
Sep 09, 2022 0.6500 0.6500 0.6300 0.6300 116,348 +0.00(+0.00%)
Sep 08, 2022 0.6500 0.6500 0.6100 0.6300 32,600 -0.02(-3.08%)
Sep 07, 2022 0.6000 0.6600 0.6000 0.6500 679,472 +0.04(+6.56%)
Sep 06, 2022 0.6100 0.6100 0.5900 0.6100 60,700 +0.00(+0.00%)
Sep 02, 2022 0.6100 0 +0.01(+1.67%)
Sep 01, 2022 0.6100 0.6100 0.6000 0.6000 44,130 -0.03(-4.76%)
Aug 31, 2022 0.6200 0.6300 0.6200 0.6300 35,969 +0.01(+1.61%)
Aug 30, 2022 0.6300 0.6300 0.6200 0.6200 14,895 -0.02(-3.13%)
Aug 29, 2022 0.6300 0.6400 0.6300 0.6400 24,086 +0.01(+1.59%)
Aug 26, 2022 0.6500 0.6500 0.6300 0.6300 47,336 -0.02(-3.08%)
Aug 25, 2022 0.6600 0.6700 0.6400 0.6500 171,467 +0.01(+1.56%)
Aug 24, 2022 0.6100 0.6400 0.6100 0.6400 184,639 +0.03(+4.92%)
Aug 23, 2022 0.5900 0.6200 0.5900 0.6100 92,750 +0.02(+3.39%)
Aug 22, 2022 0.5900 0.6000 0.5800 0.5900 49,700 -0.01(-1.67%)
Aug 19, 2022 0.6200 0.6200 0.5800 0.6000 62,428 -0.02(-3.23%)
Aug 18, 2022 0.6300 0.6300 0.6000 0.6200 130,522 -0.01(-1.59%)
Aug 17, 2022 0.6800 0.7000 0.6100 0.6300 190,665 -0.05(-7.35%)
Aug 16, 2022 0.7000 0.7000 0.6700 0.6800 186,142 -0.01(-1.45%)
Aug 15, 2022 0.7100 0.7100 0.6600 0.6900 66,853 +0.01(+1.47%)
Aug 12, 2022 0.6900 0.6900 0.6600 0.6800 44,433 -0.01(-1.45%)
Aug 11, 2022 0.7100 0.7100 0.6800 0.6900 54,880 -0.02(-2.82%)
Aug 10, 2022 0.7100 0.7200 0.6900 0.7100 157,542 +0.02(+2.90%)
Aug 09, 2022 0.7400 0.7400 0.6800 0.6900 126,856 -0.04(-5.48%)
Aug 08, 2022 0.7300 0.7400 0.7300 0.7300 90,185 +0.00(+0.00%)
Aug 05, 2022 0.7100 0.7400 0.7100 0.7300 141,053 -0.02(-2.67%)
Aug 04, 2022 0.7500 0.7900 0.7300 0.7500 206,240 +0.02(+2.74%)
Aug 03, 2022 0.7600 0.7600 0.7100 0.7300 161,319 -0.02(-2.67%)
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.