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

Americas Silver Corp (TSX: USA )

0.3900 -0.0050 (-1.27%)
Streaming Delayed Price Updated: 9:39 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 (%)
Mar 31, 2021 2.790 2.860 2.750 2.850 230,664 +0.12(+4.40%)
Mar 30, 2021 2.610 2.740 2.580 2.730 372,784 +0.07(+2.63%)
Mar 29, 2021 2.660 2.690 2.540 2.660 308,181 +0.03(+1.14%)
Mar 26, 2021 2.700 2.700 2.560 2.630 649,083 -0.07(-2.59%)
Mar 25, 2021 2.790 2.790 2.680 2.700 479,001 -0.10(-3.57%)
Mar 24, 2021 2.950 3.000 2.780 2.800 380,807 -0.10(-3.45%)
Mar 23, 2021 3.050 3.050 2.900 2.900 547,900 -0.17(-5.54%)
Mar 22, 2021 3.220 3.300 3.070 3.070 566,685 -0.33(-9.71%)
Mar 19, 2021 3.200 3.400 3.070 3.400 1,890,885 +0.20(+6.25%)
Mar 18, 2021 3.220 3.280 3.180 3.200 285,322 -0.13(-3.90%)
Mar 17, 2021 3.180 3.370 3.160 3.330 375,461 +0.13(+4.06%)
Mar 16, 2021 3.300 3.320 3.170 3.200 324,254 -0.14(-4.19%)
Mar 15, 2021 3.250 3.390 3.250 3.340 282,206 +0.09(+2.77%)
Mar 12, 2021 3.150 3.290 3.120 3.250 246,720 +0.05(+1.56%)
Mar 11, 2021 3.150 3.250 3.120 3.200 261,301 +0.04(+1.27%)
Mar 10, 2021 3.060 3.180 3.030 3.160 262,090 +0.11(+3.61%)
Mar 09, 2021 3.090 3.130 3.010 3.050 547,651 +0.06(+2.01%)
Mar 08, 2021 3.000 3.030 2.930 2.990 252,281 -0.03(-0.99%)
Mar 05, 2021 3.090 3.090 2.890 3.020 367,258 +0.01(+0.33%)
Mar 04, 2021 3.090 3.130 2.910 3.010 565,007 -0.08(-2.59%)
Mar 03, 2021 3.190 3.200 3.050 3.090 381,395 -0.12(-3.74%)
Mar 02, 2021 3.180 3.280 3.160 3.210 249,002 +0.05(+1.58%)
Mar 01, 2021 3.330 3.330 3.160 3.160 452,049 -0.15(-4.53%)
Feb 26, 2021 3.410 3.410 3.170 3.310 740,987 -0.13(-3.78%)
Feb 25, 2021 3.550 3.640 3.430 3.440 699,095 -0.18(-4.97%)
Feb 24, 2021 3.500 3.660 3.430 3.620 903,426 +0.13(+3.72%)
Feb 23, 2021 3.490 3.500 3.320 3.490 774,848 +0.02(+0.58%)
Feb 22, 2021 3.320 3.490 3.290 3.470 580,493 +0.19(+5.79%)
Feb 19, 2021 3.330 3.350 3.240 3.280 428,577 +0.02(+0.61%)
Feb 18, 2021 3.350 3.400 3.250 3.260 363,595 -0.08(-2.40%)
Feb 17, 2021 3.400 3.420 3.330 3.340 336,864 -0.10(-2.91%)
Feb 16, 2021 3.420 3.510 3.380 3.440 451,301 -0.03(-0.86%)
Feb 12, 2021 3.470 3.470 3.470 0 +0.04(+1.17%)
Feb 11, 2021 3.430 3.500 3.390 3.430 380,224 +0.00(+0.00%)
Feb 10, 2021 3.440 3.440 3.310 3.430 340,127 +0.00(+0.00%)
Feb 09, 2021 3.480 3.500 3.370 3.430 282,142 -0.06(-1.72%)
Feb 08, 2021 3.450 3.490 3.360 3.490 489,672 +0.10(+2.95%)
Feb 05, 2021 3.400 3.450 3.340 3.390 420,094 +0.04(+1.19%)
Feb 04, 2021 3.350 3.360 3.230 3.350 643,800 -0.09(-2.62%)
Feb 03, 2021 3.490 3.530 3.400 3.440 361,805 -0.04(-1.15%)
Feb 02, 2021 3.650 3.670 3.420 3.480 838,104 -0.38(-9.84%)
Feb 01, 2021 4.000 4.030 3.620 3.860 1,729,357 +0.39(+11.24%)
Jan 29, 2021 3.550 3.640 3.400 3.470 999,108 +0.08(+2.36%)
Jan 28, 2021 3.340 3.480 3.220 3.390 1,000,896 +0.26(+8.31%)
Jan 27, 2021 3.220 3.260 3.090 3.130 390,945 -0.07(-2.19%)
Jan 26, 2021 3.210 3.290 3.180 3.200 346,124 +0.02(+0.63%)
Jan 25, 2021 3.350 3.350 3.180 3.180 548,156 -0.14(-4.22%)
Jan 22, 2021 3.300 3.380 3.270 3.320 359,977 -0.02(-0.60%)
Jan 21, 2021 3.490 3.490 3.320 3.340 388,871 -0.12(-3.47%)
Jan 20, 2021 3.400 3.510 3.400 3.460 810,851 +0.11(+3.28%)
Jan 19, 2021 3.390 3.390 3.320 3.350 310,635 +0.02(+0.60%)
Jan 18, 2021 3.310 3.380 3.300 3.330 247,188 -0.01(-0.30%)
Jan 15, 2021 3.320 3.400 3.260 3.340 1,553,856 -0.22(-6.18%)
Jan 14, 2021 3.590 3.650 3.530 3.560 252,439 -0.01(-0.28%)
Jan 13, 2021 3.670 3.680 3.550 3.570 182,878 -0.11(-2.99%)
Jan 12, 2021 3.770 3.770 3.530 3.680 502,924 -0.06(-1.60%)
Jan 11, 2021 3.750 3.900 3.730 3.740 336,739 -0.10(-2.60%)
Jan 08, 2021 4.110 4.150 3.750 3.840 1,536,264 -0.45(-10.49%)
Jan 07, 2021 4.330 4.350 4.210 4.290 448,487 -0.05(-1.15%)
Jan 06, 2021 4.260 4.340 4.180 4.340 549,423 +0.00(+0.00%)
Jan 05, 2021 4.400 4.400 4.220 4.340 856,938 +0.01(+0.23%)
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.