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

Americas Silver Corp (TSX: USA )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2021 2.090 2.210 2.080 2.180 522,627 +0.07(+3.32%)
May 28, 2021 2.010 2.120 2.010 2.110 1,242,441 +0.07(+3.43%)
May 27, 2021 2.010 2.040 1.980 2.040 241,212 +0.02(+0.99%)
May 26, 2021 2.050 2.070 2.010 2.020 376,735 -0.03(-1.46%)
May 25, 2021 2.060 2.090 2.020 2.050 310,962 -0.01(-0.49%)
May 21, 2021 2.060 2.060 2.060 0 +0.10(+5.10%)
May 20, 2021 2.000 2.000 1.930 1.960 378,533 -0.03(-1.51%)
May 19, 2021 2.000 2.020 1.930 1.990 631,039 -0.04(-1.97%)
May 18, 2021 2.000 2.040 1.930 2.030 1,202,564 +0.07(+3.57%)
May 17, 2021 2.530 2.530 1.910 1.960 3,942,490 -0.77(-28.21%)
May 14, 2021 2.680 2.740 2.630 2.730 258,731 +0.14(+5.41%)
May 13, 2021 2.730 2.730 2.530 2.590 522,946 -0.14(-5.13%)
May 12, 2021 2.880 2.890 2.720 2.730 326,997 -0.16(-5.54%)
May 11, 2021 2.800 2.900 2.770 2.890 286,476 +0.07(+2.48%)
May 10, 2021 2.930 3.010 2.810 2.820 770,487 -0.05(-1.74%)
May 07, 2021 2.840 2.870 2.760 2.870 711,274 +0.13(+4.74%)
May 06, 2021 2.900 2.920 2.740 2.740 1,105,932 -0.07(-2.49%)
May 05, 2021 2.890 2.890 2.800 2.810 769,616 -0.05(-1.75%)
May 04, 2021 2.990 3.020 2.820 2.860 367,554 -0.10(-3.38%)
May 03, 2021 2.830 2.970 2.740 2.960 458,665 +0.31(+11.70%)
Apr 30, 2021 2.670 2.710 2.640 2.650 204,309 -0.03(-1.12%)
Apr 29, 2021 2.740 2.740 2.650 2.680 241,270 -0.08(-2.90%)
Apr 28, 2021 2.760 2.790 2.740 2.760 140,198 +0.01(+0.36%)
Apr 27, 2021 2.800 2.820 2.750 2.750 162,841 -0.06(-2.14%)
Apr 26, 2021 2.860 2.870 2.800 2.810 143,046 -0.03(-1.06%)
Apr 23, 2021 2.850 2.880 2.830 2.840 394,467 +0.01(+0.35%)
Apr 22, 2021 2.890 2.910 2.770 2.830 442,515 -0.08(-2.75%)
Apr 21, 2021 2.810 2.930 2.780 2.910 524,048 +0.14(+5.05%)
Apr 20, 2021 2.770 2.820 2.730 2.770 244,183 -0.03(-1.07%)
Apr 19, 2021 2.820 2.910 2.770 2.800 191,272 -0.02(-0.71%)
Apr 16, 2021 2.930 2.930 2.810 2.820 209,972 -0.06(-2.08%)
Apr 15, 2021 2.710 2.900 2.710 2.880 351,699 +0.16(+5.88%)
Apr 14, 2021 2.820 2.820 2.690 2.720 281,339 -0.05(-1.81%)
Apr 13, 2021 2.790 2.820 2.760 2.770 143,598 +0.07(+2.59%)
Apr 12, 2021 2.820 2.820 2.700 2.700 180,037 -0.12(-4.26%)
Apr 09, 2021 2.880 2.920 2.810 2.820 228,763 -0.08(-2.76%)
Apr 08, 2021 2.840 2.910 2.840 2.900 155,785 +0.08(+2.84%)
Apr 07, 2021 2.900 2.900 2.810 2.820 133,141 -0.07(-2.42%)
Apr 06, 2021 2.900 2.960 2.870 2.890 253,125 +0.04(+1.40%)
Apr 05, 2021 2.890 2.890 2.830 2.850 143,765 +0.00(+0.00%)
Apr 01, 2021 2.850 2.850 2.850 0 +0.00(+0.00%)
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%)
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.