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
)
0.2870
+0.0061 (+2.17%)
Official Closing 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:
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 (%)
May 31, 2018
3.530
3.550
3.470
3.510
9,966
-0.05(-1.41%)
May 30, 2018
3.500
3.590
3.500
3.560
22,642
+0.10(+2.89%)
May 29, 2018
3.570
3.570
3.440
3.460
52,930
-0.10(-2.81%)
May 25, 2018
3.560
3.560
3.560
0
-0.08(-2.20%)
May 24, 2018
3.600
3.690
3.480
3.640
37,607
+0.05(+1.39%)
May 23, 2018
3.610
3.680
3.570
3.590
19,710
-0.09(-2.45%)
May 22, 2018
3.720
3.720
3.600
3.680
69,898
-0.03(-0.81%)
May 21, 2018
3.700
3.720
3.600
3.710
26,548
+0.06(+1.64%)
May 18, 2018
3.500
3.650
3.500
3.650
26,715
+0.16(+4.58%)
May 17, 2018
3.530
3.530
3.470
3.490
96,184
-0.05(-1.41%)
May 16, 2018
3.540
3.550
3.530
3.540
114,973
+0.01(+0.28%)
May 15, 2018
3.650
3.702
3.520
3.530
87,762
-0.22(-5.87%)
May 14, 2018
3.770
3.790
3.620
3.750
62,103
+0.04(+1.08%)
May 11, 2018
3.910
3.910
3.600
3.710
43,654
-0.11(-2.88%)
May 10, 2018
3.620
3.870
3.600
3.820
66,680
+0.27(+7.61%)
May 09, 2018
3.630
3.728
3.510
3.550
30,922
-0.08(-2.20%)
May 08, 2018
3.590
3.680
3.510
3.630
39,901
+0.04(+1.11%)
May 07, 2018
3.700
3.700
3.450
3.590
56,244
-0.02(-0.55%)
May 04, 2018
3.720
3.720
3.560
3.610
79,415
-0.10(-2.63%)
May 03, 2018
3.860
3.860
3.667
3.707
42,622
-0.09(-2.44%)
May 02, 2018
3.800
3.870
3.760
3.800
25,192
+0.00(+0.00%)
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
.