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

Americas Silver Corp (TSX: USA )

0.4200 -0.0050 (-1.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 3.780 3.940 3.780 3.880 18,180 +0.06(+1.57%)
May 30, 2017 3.850 3.900 3.810 3.820 19,948 -0.03(-0.78%)
May 29, 2017 3.940 3.940 3.800 3.850 51,105 -0.14(-3.51%)
May 26, 2017 4.000 4.000 3.970 3.990 17,239 +0.03(+0.76%)
May 25, 2017 3.940 4.000 3.940 3.960 35,313 +0.02(+0.51%)
May 24, 2017 3.980 4.010 3.940 3.940 42,518 -0.11(-2.72%)
May 23, 2017 4.100 4.100 3.970 4.050 24,008 -0.01(-0.25%)
May 19, 2017 4.100 4.150 4.050 4.060 22,715 +0.02(+0.50%)
May 18, 2017 4.070 4.220 3.970 4.040 106,969 +0.01(+0.25%)
May 17, 2017 4.090 4.100 4.020 4.030 40,736 +0.03(+0.75%)
May 16, 2017 3.880 4.000 3.850 4.000 42,307 +0.12(+3.09%)
May 15, 2017 3.970 4.100 3.810 3.880 74,138 -0.01(-0.26%)
May 12, 2017 3.920 4.000 3.700 3.890 85,031 +0.09(+2.37%)
May 11, 2017 3.700 3.810 3.650 3.800 34,477 +0.20(+5.56%)
May 10, 2017 3.510 3.700 3.510 3.600 73,118 +0.10(+2.86%)
May 09, 2017 3.580 3.580 3.500 3.500 49,168 -0.10(-2.78%)
May 08, 2017 3.620 3.620 3.530 3.600 39,806 +0.03(+0.84%)
May 05, 2017 3.770 3.770 3.560 3.570 57,042 -0.05(-1.38%)
May 04, 2017 3.970 3.970 3.560 3.620 163,953 -0.26(-6.70%)
May 03, 2017 4.050 4.110 3.870 3.880 100,810 -0.14(-3.48%)
May 02, 2017 4.100 4.190 4.020 4.020 52,018 +0.00(+0.00%)
May 01, 2017 4.020 4.150 4.000 4.020 69,278 +0.02(+0.50%)
Apr 28, 2017 4.200 4.330 4.000 4.000 184,939 -0.16(-3.85%)
Apr 27, 2017 4.090 4.200 4.020 4.160 101,499 +0.05(+1.22%)
Apr 26, 2017 4.030 4.350 4.030 4.110 105,606 +0.06(+1.48%)
Apr 25, 2017 3.990 4.070 3.970 4.050 69,872 +0.02(+0.50%)
Apr 24, 2017 3.990 4.030 3.940 4.030 64,258 +0.01(+0.25%)
Apr 21, 2017 4.040 4.040 4.000 4.020 27,464 +0.02(+0.50%)
Apr 20, 2017 3.960 4.030 3.920 4.000 34,136 +0.04(+1.01%)
Apr 19, 2017 4.040 4.040 3.960 3.960 60,144 -0.08(-1.98%)
Apr 18, 2017 4.100 4.110 3.990 4.040 25,930 -0.02(-0.49%)
Apr 17, 2017 4.080 4.130 4.050 4.060 20,198 -0.02(-0.49%)
Apr 13, 2017 4.020 4.080 3.995 4.080 69,622 +0.04(+0.99%)
Apr 12, 2017 3.950 4.090 3.950 4.040 5,499 -0.02(-0.49%)
Apr 11, 2017 3.900 4.110 3.900 4.060 39,608 +0.10(+2.53%)
Apr 10, 2017 3.960 3.980 3.870 3.960 26,283 -0.06(-1.49%)
Apr 07, 2017 4.060 4.140 3.950 4.020 19,038 -0.02(-0.50%)
Apr 06, 2017 4.000 4.050 3.960 4.040 49,918 -0.01(-0.25%)
Apr 05, 2017 4.020 4.180 3.950 4.050 17,621 +0.02(+0.50%)
Apr 04, 2017 3.970 4.150 3.970 4.030 41,008 -0.06(-1.47%)
Apr 03, 2017 3.840 4.110 3.830 4.090 47,385 +0.22(+5.68%)
Mar 31, 2017 3.810 3.900 3.790 3.870 49,766 +0.02(+0.52%)
Mar 30, 2017 3.840 3.880 3.790 3.850 22,026 +0.00(+0.00%)
Mar 29, 2017 3.730 3.860 3.730 3.850 30,329 +0.07(+1.85%)
Mar 28, 2017 3.840 3.860 3.770 3.780 40,205 -0.07(-1.82%)
Mar 27, 2017 3.660 3.860 3.660 3.850 32,993 +0.20(+5.48%)
Mar 24, 2017 3.660 3.700 3.610 3.650 21,126 -0.01(-0.27%)
Mar 23, 2017 3.700 3.710 3.610 3.660 34,623 -0.05(-1.35%)
Mar 22, 2017 3.820 3.820 3.650 3.710 46,668 -0.11(-2.88%)
Mar 21, 2017 3.790 3.860 3.740 3.820 32,270 +0.01(+0.26%)
Mar 20, 2017 3.880 3.900 3.660 3.810 44,648 -0.08(-2.06%)
Mar 17, 2017 3.920 4.000 3.890 3.890 39,270 -0.07(-1.77%)
Mar 16, 2017 4.070 4.120 3.860 3.960 74,519 -0.03(-0.75%)
Mar 15, 2017 3.690 4.200 3.630 3.990 73,569 +0.28(+7.55%)
Mar 14, 2017 3.770 3.830 3.700 3.710 31,714 -0.09(-2.37%)
Mar 13, 2017 3.900 3.900 3.770 3.800 67,157 +0.00(+0.00%)
Mar 10, 2017 3.750 3.870 3.690 3.800 104,651 +0.09(+2.43%)
Mar 09, 2017 3.870 3.890 3.680 3.710 87,084 -0.18(-4.63%)
Mar 08, 2017 3.850 3.930 3.840 3.890 77,439 -0.04(-1.02%)
Mar 07, 2017 3.920 3.970 3.810 3.930 62,026 -0.06(-1.50%)
Mar 06, 2017 4.100 4.100 3.900 3.990 63,385 -0.08(-1.97%)
Mar 03, 2017 3.820 4.070 3.810 4.070 78,171 +0.21(+5.44%)
Mar 02, 2017 4.140 4.140 3.830 3.860 109,843 -0.24(-5.85%)
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.