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

Americas Silver Corp (TSX: USA )

0.4700 +0.0200 (+4.44%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
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%)
Aug 02, 2022 0.7800 0.7900 0.7300 0.7500 200,507 +0.01(+1.35%)
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%)
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.