Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Americas Silver Corp
(NY:
USAS
)
0.2809
-0.0045 (-1.58%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
3.940
3.990
3.780
3.990
68,839
+0.11(+2.84%)
Apr 27, 2018
3.780
3.980
3.780
3.880
38,194
+0.07(+1.84%)
Apr 26, 2018
4.200
4.200
3.750
3.810
76,392
-0.41(-9.72%)
Apr 25, 2018
3.750
4.220
3.750
4.220
26,285
+0.46(+12.23%)
Apr 24, 2018
3.830
3.850
3.760
3.760
56,668
-0.13(-3.34%)
Apr 23, 2018
3.950
4.000
3.810
3.890
58,684
-0.09(-2.26%)
Apr 20, 2018
4.250
4.260
3.980
3.980
72,031
-0.32(-7.44%)
Apr 19, 2018
4.100
4.300
3.976
4.300
65,458
+0.29(+7.23%)
Apr 18, 2018
3.950
4.250
3.900
4.010
110,924
+0.10(+2.56%)
Apr 17, 2018
3.690
3.930
3.670
3.910
32,131
+0.23(+6.25%)
Apr 16, 2018
3.750
3.850
3.580
3.680
22,771
+0.03(+0.82%)
Apr 13, 2018
3.840
3.910
3.650
3.650
43,162
-0.15(-3.95%)
Apr 12, 2018
3.660
3.800
3.660
3.800
89,686
+0.15(+3.97%)
Apr 11, 2018
3.590
3.740
3.578
3.655
36,890
+0.11(+3.25%)
Apr 10, 2018
3.770
3.770
3.540
3.540
50,795
-0.11(-3.01%)
Apr 09, 2018
3.450
3.747
3.340
3.650
49,643
+0.28(+8.31%)
Apr 06, 2018
3.380
3.380
3.310
3.370
12,030
+0.06(+1.91%)
Apr 05, 2018
3.340
3.350
3.300
3.307
22,450
-0.04(-1.29%)
Apr 04, 2018
3.430
3.430
3.280
3.350
38,281
-0.12(-3.46%)
Apr 03, 2018
3.380
3.470
3.280
3.470
13,785
+0.09(+2.66%)
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
.