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

Americas Silver Corp (NY: USAS )

0.3435 +0.0085 (+2.54%)
Official Closing Price Updated: 8:00 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 (%)
May 31, 2022 0.7448 0.7536 0.7268 0.7409 222,839 -0.00(-0.07%)
May 27, 2022 0.7400 0.7600 0.7277 0.7414 272,980 +0.02(+2.66%)
May 26, 2022 0.7128 0.7400 0.7128 0.7222 242,660 -0.01(-1.71%)
May 25, 2022 0.7300 0.7400 0.7065 0.7348 248,715 -0.01(-0.70%)
May 24, 2022 0.7500 0.7500 0.7200 0.7400 373,164 +0.02(+2.78%)
May 23, 2022 0.7230 0.7430 0.7100 0.7200 223,227 +0.00(+0.00%)
May 20, 2022 0.7400 0.7402 0.6985 0.7200 385,724 -0.01(-1.37%)
May 19, 2022 0.6810 0.7398 0.6810 0.7300 513,074 +0.06(+8.31%)
May 18, 2022 0.7300 0.7300 0.6740 0.6740 400,993 -0.06(-8.12%)
May 17, 2022 0.7300 0.7423 0.7001 0.7336 241,907 +0.03(+4.06%)
May 16, 2022 0.7350 0.7423 0.6950 0.7050 339,111 -0.03(-3.60%)
May 13, 2022 0.7149 0.7548 0.6585 0.7313 492,302 +0.05(+6.85%)
May 12, 2022 0.7026 0.7300 0.6500 0.6844 861,967 -0.04(-4.94%)
May 11, 2022 0.7500 0.8181 0.7149 0.7200 962,884 +0.00(+0.00%)
May 10, 2022 0.7400 0.7600 0.7041 0.7200 602,939 -0.01(-1.37%)
May 09, 2022 0.8100 0.8100 0.7226 0.7300 962,847 -0.07(-9.12%)
May 06, 2022 0.8001 0.8260 0.7850 0.8033 290,040 -0.00(-0.33%)
May 05, 2022 0.8600 0.8755 0.8000 0.8060 551,580 -0.05(-6.28%)
May 04, 2022 0.8512 0.8600 0.8100 0.8600 419,934 +0.01(+1.57%)
May 03, 2022 0.8600 0.8635 0.8395 0.8467 344,714 -0.00(-0.39%)
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.