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: 1:18 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 (%)
Jul 29, 2022 0.7400 0 -0.01(-1.33%)
Jul 28, 2022 0.7300 0.7700 0.6900 0.7500 366,984 +0.08(+11.94%)
Jul 27, 2022 0.6300 0.6800 0.6000 0.6700 156,017 +0.05(+8.06%)
Jul 26, 2022 0.6000 0.6200 0.6000 0.6200 462,167 +0.02(+3.33%)
Jul 25, 2022 0.6400 0.6400 0.5900 0.6000 122,968 -0.02(-3.23%)
Jul 22, 2022 0.6400 0.6400 0.6200 0.6200 52,117 -0.01(-1.59%)
Jul 21, 2022 0.6600 0.6600 0.6200 0.6300 173,722 -0.03(-4.55%)
Jul 20, 2022 0.6900 0.6900 0.6600 0.6600 123,100 -0.02(-2.94%)
Jul 19, 2022 0.6900 0.6900 0.6800 0.6800 588,436 +0.01(+1.49%)
Jul 18, 2022 0.7100 0.7100 0.6700 0.6700 84,837 -0.03(-4.29%)
Jul 15, 2022 0.6800 0.7000 0.6800 0.7000 69,294 -0.01(-1.41%)
Jul 14, 2022 0.7700 0.7700 0.6800 0.7100 449,205 -0.04(-5.33%)
Jul 13, 2022 0.7900 0.8000 0.7500 0.7500 420,540 -0.05(-6.25%)
Jul 12, 2022 0.8100 0.8300 0.7900 0.8000 68,704 -0.02(-2.44%)
Jul 11, 2022 0.8200 0.8300 0.8200 0.8200 17,755 -0.02(-2.38%)
Jul 08, 2022 0.8500 0.8600 0.8300 0.8400 69,940 -0.02(-2.33%)
Jul 07, 2022 0.8300 0.8600 0.8300 0.8600 91,230 +0.04(+4.88%)
Jul 06, 2022 0.8600 0.8600 0.8000 0.8200 126,291 -0.05(-5.75%)
Jul 05, 2022 0.8700 0.8700 0.8500 0.8700 62,857 -0.02(-2.25%)
Jul 04, 2022 0.8800 0.8900 0.8800 0.8900 3,570 -0.01(-1.11%)
Jun 30, 2022 0.9000 0 -0.01(-1.10%)
Jun 29, 2022 0.9000 0.9200 0.8700 0.9100 180,842 +0.00(+0.00%)
Jun 28, 2022 0.9000 0.9100 0.8800 0.9100 422,704 +0.02(+2.25%)
Jun 27, 2022 0.9000 0.9000 0.8600 0.8900 150,839 -0.01(-1.11%)
Jun 24, 2022 0.8900 0.9000 0.8700 0.9000 38,644 +0.00(+0.00%)
Jun 23, 2022 0.9200 0.9200 0.8700 0.9000 194,531 -0.02(-2.17%)
Jun 22, 2022 0.9300 0.9600 0.9200 0.9200 139,234 -0.04(-4.17%)
Jun 21, 2022 0.9300 0.9800 0.9300 0.9600 165,520 +0.02(+2.13%)
Jun 20, 2022 0.9900 1.010 0.9200 0.9400 191,619 -0.07(-6.93%)
Jun 17, 2022 0.9200 1.010 0.9200 1.010 1,053,235 +0.07(+7.45%)
Jun 16, 2022 0.9200 0.9600 0.9100 0.9400 75,811 +0.00(+0.00%)
Jun 15, 2022 0.9100 0.9600 0.9000 0.9400 253,877 +0.04(+4.44%)
Jun 14, 2022 0.9100 0.9200 0.8900 0.9000 87,032 +0.00(+0.00%)
Jun 13, 2022 0.9100 0.9100 0.8700 0.9000 111,146 -0.03(-3.23%)
Jun 10, 2022 0.8700 0.9300 0.8700 0.9300 82,739 +0.04(+4.49%)
Jun 09, 2022 0.8900 0.9100 0.8900 0.8900 25,579 -0.01(-1.11%)
Jun 08, 2022 0.9100 0.9200 0.9000 0.9000 56,778 -0.01(-1.10%)
Jun 07, 2022 0.9100 0.9400 0.9000 0.9100 68,514 -0.01(-1.09%)
Jun 06, 2022 0.9500 0.9500 0.9200 0.9200 125,460 -0.01(-1.08%)
Jun 03, 2022 0.9900 1.000 0.9300 0.9300 122,590 -0.05(-5.10%)
Jun 02, 2022 0.9200 1.010 0.9200 0.9800 293,545 +0.05(+5.38%)
Jun 01, 2022 0.9600 0.9600 0.9100 0.9300 80,624 -0.02(-2.11%)
May 31, 2022 0.9300 0.9600 0.9300 0.9500 92,174 +0.00(+0.00%)
May 30, 2022 0.9500 0.9700 0.9400 0.9500 51,700 +0.02(+2.15%)
May 27, 2022 0.9500 0.9700 0.9300 0.9300 121,724 -0.01(-1.06%)
May 26, 2022 0.9300 0.9500 0.9300 0.9400 23,692 +0.01(+1.08%)
May 25, 2022 0.9300 0.9400 0.9200 0.9300 71,438 -0.01(-1.06%)
May 24, 2022 0.9300 0.9700 0.9200 0.9400 202,852 +0.02(+2.17%)
May 20, 2022 0.9200 0 -0.02(-2.13%)
May 19, 2022 0.8900 0.9500 0.8700 0.9400 160,599 +0.07(+8.05%)
May 18, 2022 0.9100 0.9200 0.8700 0.8700 137,432 -0.04(-4.40%)
May 17, 2022 0.9500 0.9500 0.9000 0.9100 110,372 -0.01(-1.09%)
May 16, 2022 0.9600 0.9600 0.8900 0.9200 185,213 -0.03(-3.16%)
May 13, 2022 0.8900 0.9700 0.8600 0.9500 359,053 +0.06(+6.74%)
May 12, 2022 0.9300 0.9400 0.8500 0.8900 549,647 -0.04(-4.30%)
May 11, 2022 0.9500 1.060 0.9300 0.9300 491,689 +0.00(+0.00%)
May 10, 2022 0.9900 0.9900 0.9100 0.9300 207,202 -0.04(-4.12%)
May 09, 2022 1.040 1.040 0.9400 0.9700 237,572 -0.06(-5.83%)
May 06, 2022 1.040 1.060 1.000 1.030 214,371 +0.00(+0.00%)
May 05, 2022 1.110 1.120 1.030 1.030 193,074 -0.06(-5.50%)
May 04, 2022 1.080 1.090 1.040 1.090 179,217 +0.01(+0.93%)
May 03, 2022 1.100 1.110 1.070 1.080 173,829 -0.01(-0.92%)
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.