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: 3:16 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 (%)
Feb 28, 2022 1.340 1.370 1.290 1.300 174,423 -0.05(-3.70%)
Feb 25, 2022 1.300 1.360 1.290 1.350 246,860 +0.03(+2.27%)
Feb 24, 2022 1.390 1.420 1.290 1.320 517,027 -0.02(-1.49%)
Feb 23, 2022 1.210 1.350 1.210 1.340 350,083 +0.10(+8.06%)
Feb 22, 2022 1.250 1.260 1.210 1.240 167,417 -0.02(-1.59%)
Feb 18, 2022 1.260 0 -0.03(-2.33%)
Feb 17, 2022 1.320 1.330 1.250 1.290 244,133 +0.00(+0.00%)
Feb 16, 2022 1.210 1.290 1.200 1.290 353,645 +0.08(+6.61%)
Feb 15, 2022 1.190 1.220 1.120 1.210 246,675 -0.01(-0.82%)
Feb 14, 2022 1.190 1.260 1.180 1.220 408,987 +0.04(+3.39%)
Feb 11, 2022 1.140 1.190 1.140 1.180 625,733 +0.02(+1.72%)
Feb 10, 2022 1.170 1.170 1.150 1.160 211,648 +0.00(+0.00%)
Feb 09, 2022 1.150 1.180 1.130 1.160 172,861 +0.01(+0.87%)
Feb 08, 2022 1.170 1.180 1.150 1.150 203,231 -0.03(-2.54%)
Feb 07, 2022 1.080 1.180 1.070 1.180 376,802 +0.09(+8.26%)
Feb 04, 2022 1.000 1.100 1.000 1.090 1,008,665 +0.05(+4.81%)
Feb 03, 2022 0.9700 1.040 1.040 532,890 +0.07(+7.22%)
Feb 02, 2022 0.9800 0.9900 0.9600 0.9700 58,267 -0.04(-3.96%)
Feb 01, 2022 0.9500 1.010 0.9500 1.010 79,760 +0.06(+6.32%)
Jan 31, 2022 0.9300 0.9500 0.9500 138,489 +0.05(+5.56%)
Jan 28, 2022 0.9200 0.9400 0.9000 0.9000 112,959 -0.02(-2.17%)
Jan 27, 2022 1.000 1.020 0.9200 0.9200 131,030 -0.07(-7.07%)
Jan 26, 2022 0.9900 1.020 0.9600 0.9900 101,038 -0.03(-2.94%)
Jan 25, 2022 0.9900 1.030 0.9700 1.020 139,223 +0.01(+0.99%)
Jan 24, 2022 1.010 1.010 0.9000 1.010 297,451 +0.02(+2.02%)
Jan 21, 2022 1.070 1.070 0.9900 0.9900 191,856 -0.10(-9.17%)
Jan 20, 2022 1.080 1.100 1.050 1.090 400,674 +0.01(+0.93%)
Jan 19, 2022 1.010 1.080 1.010 1.080 401,980 +0.07(+6.93%)
Jan 18, 2022 1.020 1.020 0.9800 1.010 109,174 +0.00(+0.00%)
Jan 17, 2022 1.020 1.020 1.000 1.010 52,791 -0.01(-0.98%)
Jan 14, 2022 1.000 1.020 0.9900 1.020 98,252 +0.00(+0.00%)
Jan 13, 2022 1.020 1.030 0.9900 1.020 81,311 +0.02(+2.00%)
Jan 12, 2022 1.040 1.040 1.000 1.000 91,882 -0.03(-2.91%)
Jan 11, 2022 0.9900 1.030 0.9900 1.030 69,730 +0.03(+3.00%)
Jan 10, 2022 1.000 1.010 0.9800 1.000 109,091 -0.01(-0.99%)
Jan 07, 2022 1.050 1.050 0.9900 1.010 129,611 +0.00(+0.00%)
Jan 06, 2022 1.050 1.050 1.000 1.010 136,232 -0.06(-5.61%)
Jan 05, 2022 1.060 1.140 1.050 1.070 565,367 +0.01(+0.94%)
Jan 04, 2022 1.050 1.060 1.010 1.060 117,141 +0.04(+3.92%)
Dec 31, 2021 1.020 1.020 1.020 0 -0.01(-0.97%)
Dec 30, 2021 0.9900 1.040 0.9900 1.030 81,410 +0.04(+4.04%)
Dec 29, 2021 1.070 1.070 0.9900 0.9900 366,606 -0.10(-9.17%)
Dec 24, 2021 1.090 1.090 1.090 0 +0.00(+0.00%)
Dec 23, 2021 1.090 1.100 1.070 1.090 91,024 +0.00(+0.00%)
Dec 22, 2021 1.090 1.100 1.080 1.090 38,300 -0.02(-1.80%)
Dec 21, 2021 1.130 1.130 1.080 1.110 142,594 +0.00(+0.00%)
Dec 20, 2021 1.140 1.140 1.080 1.110 119,393 -0.04(-3.48%)
Dec 17, 2021 1.100 1.180 1.080 1.150 425,734 +0.06(+5.50%)
Dec 16, 2021 1.060 1.090 1.040 1.090 179,224 +0.07(+6.86%)
Dec 15, 2021 1.060 1.060 0.9300 1.020 247,105 -0.04(-3.77%)
Dec 14, 2021 0.9800 1.060 0.9700 1.060 297,219 +0.08(+8.16%)
Dec 13, 2021 0.9600 1.020 0.9500 0.9800 182,297 +0.01(+1.03%)
Dec 10, 2021 1.000 1.030 0.9600 0.9700 61,850 -0.02(-2.02%)
Dec 09, 2021 0.9800 1.000 0.9800 0.9900 112,444 -0.03(-2.94%)
Dec 08, 2021 1.010 1.020 0.9900 1.020 94,505 +0.02(+2.00%)
Dec 07, 2021 1.000 1.020 0.9800 1.000 177,791 +0.01(+1.01%)
Dec 06, 2021 0.9600 1.010 0.9500 0.9900 109,937 +0.02(+2.06%)
Dec 03, 2021 1.050 1.050 0.9600 0.9700 127,494 -0.06(-5.83%)
Dec 02, 2021 1.000 1.030 0.9700 1.030 132,979 +0.02(+1.98%)
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.