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

Americas Silver Corp (NY: USAS )

0.2870 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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, 2017 2.950 2.950 2.860 2.870 7,481 +0.03(+1.06%)
May 30, 2017 2.850 2.930 2.800 2.840 45,429 -0.12(-4.05%)
May 26, 2017 2.980 2.980 2.950 2.960 27,584 +0.01(+0.34%)
May 25, 2017 2.950 3.000 2.940 2.950 25,136 +0.00(+0.00%)
May 24, 2017 2.940 2.990 2.910 2.950 26,025 -0.04(-1.34%)
May 23, 2017 2.930 3.010 2.930 2.990 55,751 +0.10(+3.46%)
May 22, 2017 2.990 3.014 2.830 2.890 15,406 -0.12(-3.98%)
May 19, 2017 2.970 3.060 2.970 3.010 7,588 +0.06(+2.02%)
May 18, 2017 2.931 3.110 2.845 2.950 46,815 -0.01(-0.34%)
May 17, 2017 3.020 3.028 2.940 2.960 45,401 +0.02(+0.68%)
May 16, 2017 2.860 2.940 2.820 2.940 27,969 +0.12(+4.26%)
May 15, 2017 3.000 3.040 2.764 2.820 45,144 -0.01(-0.35%)
May 12, 2017 2.770 2.880 2.710 2.830 23,457 +0.08(+2.91%)
May 11, 2017 2.690 2.796 2.690 2.750 13,723 +0.12(+4.56%)
May 10, 2017 2.605 2.770 2.590 2.630 12,964 +0.09(+3.54%)
May 09, 2017 2.620 2.620 2.540 2.540 19,613 -0.08(-3.05%)
May 08, 2017 2.650 2.680 2.560 2.620 17,293 -0.02(-0.76%)
May 05, 2017 2.620 2.689 2.590 2.640 18,526 +0.02(+0.76%)
May 04, 2017 2.830 2.856 2.600 2.620 76,588 -0.21(-7.42%)
May 03, 2017 2.960 3.010 2.830 2.830 30,830 -0.13(-4.30%)
May 02, 2017 3.030 3.030 2.950 2.957 12,270 +0.01(+0.24%)
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.