Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Americas Silver Corp (NY: USAS )

0.2574 +0.0064 (+2.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 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 05, 2024 0.2590 0.2623 0.2521 0.2574 616,924 +0.01(+2.55%)
Jul 03, 2024 0.2433 0.2574 0.2420 0.2510 379,551 +0.01(+3.72%)
Jul 02, 2024 0.2500 0.2500 0.2390 0.2420 395,524 -0.01(-3.20%)
Jul 01, 2024 0.2480 0.2520 0.2417 0.2500 261,731 +0.01(+4.60%)
Jun 28, 2024 0.2358 0.2529 0.2285 0.2390 660,721 +0.01(+4.96%)
Jun 27, 2024 0.2546 0.2546 0.2202 0.2277 1,800,309 -0.02(-8.92%)
Jun 26, 2024 0.2537 0.2570 0.2445 0.2500 757,559 -0.00(-1.92%)
Jun 25, 2024 0.2691 0.2781 0.2500 0.2549 802,734 -0.01(-5.49%)
Jun 24, 2024 0.2785 0.2790 0.2655 0.2697 377,331 -0.00(-1.57%)
Jun 21, 2024 0.2900 0.2909 0.2696 0.2740 754,393 -0.02(-5.32%)
Jun 20, 2024 0.2712 0.2900 0.2700 0.2894 473,603 +0.02(+6.67%)
Jun 18, 2024 0.2716 0.2716 0.2640 0.2713 365,688 +0.00(+0.89%)
Jun 17, 2024 0.2713 0.2780 0.2650 0.2689 395,306 -0.00(-1.25%)
Jun 14, 2024 0.2739 0.2839 0.2680 0.2723 306,539 -0.00(-1.27%)
Jun 13, 2024 0.2860 0.2924 0.2650 0.2758 626,756 -0.01(-3.90%)
Jun 12, 2024 0.2900 0.2950 0.2809 0.2870 573,679 +0.01(+2.17%)
Jun 11, 2024 0.2856 0.2900 0.2743 0.2809 406,936 -0.00(-1.58%)
Jun 10, 2024 0.3100 0.3050 0.2782 0.2854 796,742 -0.01(-4.45%)
Jun 07, 2024 0.3180 0.3190 0.2878 0.2987 1,081,174 -0.02(-6.69%)
Jun 06, 2024 0.3148 0.3299 0.3130 0.3201 544,739 +0.01(+2.07%)
Jun 05, 2024 0.3200 0.3200 0.3052 0.3136 620,653 -0.00(-0.13%)
Jun 04, 2024 0.3383 0.3383 0.3080 0.3140 1,055,578 -0.02(-5.31%)
Jun 03, 2024 0.3412 0.3480 0.3275 0.3316 849,575 -0.01(-3.46%)
May 31, 2024 0.3412 0.3538 0.3391 0.3435 1,393,401 +0.01(+2.54%)
May 30, 2024 0.3228 0.3450 0.3150 0.3350 978,358 +0.01(+4.33%)
May 29, 2024 0.3371 0.3371 0.3050 0.3211 1,048,109 -0.02(-4.97%)
May 28, 2024 0.3301 0.3390 0.3250 0.3379 961,585 +0.02(+5.59%)
May 24, 2024 0.3200 0.3266 0.3050 0.3200 1,042,239 +0.02(+6.10%)
May 23, 2024 0.3124 0.3170 0.2933 0.3016 1,440,194 -0.01(-3.67%)
May 22, 2024 0.3460 0.3500 0.3110 0.3131 1,970,083 -0.03(-7.53%)
May 21, 2024 0.3200 0.3650 0.3158 0.3386 2,593,945 +0.01(+3.04%)
May 20, 2024 0.3270 0.3375 0.3158 0.3286 2,434,251 +0.03(+9.53%)
May 17, 2024 0.3211 0.3404 0.3000 0.3000 3,861,345 -0.01(-4.52%)
May 16, 2024 0.3380 0.3393 0.2850 0.3142 2,498,618 -0.00(-1.50%)
May 15, 2024 0.3000 0.3382 0.2833 0.3190 2,408,505 +0.02(+8.17%)
May 14, 2024 0.2955 0.2980 0.2870 0.2949 722,912 +0.00(+1.69%)
May 13, 2024 0.2880 0.2970 0.2851 0.2900 662,666 +0.00(+0.69%)
May 10, 2024 0.2975 0.3050 0.2816 0.2880 796,624 -0.00(-0.45%)
May 09, 2024 0.2650 0.2921 0.2610 0.2893 1,118,997 +0.03(+11.91%)
May 08, 2024 0.2625 0.2684 0.2565 0.2585 658,442 -0.00(-0.88%)
May 07, 2024 0.2550 0.2700 0.2538 0.2608 729,338 +0.00(+0.69%)
May 06, 2024 0.2550 0.2602 0.2526 0.2590 957,764 +0.01(+3.60%)
May 03, 2024 0.2533 0.2571 0.2460 0.2500 666,015 -0.00(-1.03%)
May 02, 2024 0.2562 0.2573 0.2481 0.2526 463,933 +0.00(+0.76%)
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.