Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Americas Silver Corp (NY: USAS )

0.3010 -0.0121 (-3.86%)
Streaming Delayed Price Updated: 1:57 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 (%)
Mar 28, 2024 0.2105 0.2200 0.2182 0.2200 2,005,970 +0.01(+6.02%)
Mar 27, 2024 0.2100 0.2116 0.2052 0.2075 893,518 +0.00(+0.83%)
Mar 26, 2024 0.2100 0.2120 0.2042 0.2058 1,170,049 -0.01(-6.45%)
Mar 25, 2024 0.2141 0.2200 0.2058 0.2200 1,019,435 +0.00(+1.99%)
Mar 22, 2024 0.2119 0.2157 0.2090 0.2157 1,164,823 +0.00(+0.70%)
Mar 21, 2024 0.2210 0.2267 0.2100 0.2142 1,060,644 -0.02(-8.85%)
Mar 20, 2024 0.2300 0.2350 0.2083 0.2350 2,617,971 +0.00(+0.77%)
Mar 19, 2024 0.2250 0.2340 0.2195 0.2332 1,518,872 +0.00(+1.88%)
Mar 18, 2024 0.2124 0.2289 0.2120 0.2289 1,128,332 +0.03(+12.65%)
Mar 15, 2024 0.2250 0.2250 0.2000 0.2032 14,934,860 -0.01(-6.01%)
Mar 14, 2024 0.2243 0.2290 0.2100 0.2162 2,160,564 -0.00(-2.17%)
Mar 13, 2024 0.2295 0.2351 0.2192 0.2210 2,266,590 -0.01(-2.64%)
Mar 12, 2024 0.2398 0.2398 0.2270 0.2270 1,050,516 -0.01(-4.62%)
Mar 11, 2024 0.2650 0.2650 0.2333 0.2380 1,896,909 -0.02(-8.57%)
Mar 08, 2024 0.2454 0.2762 0.2439 0.2603 927,287 +0.02(+6.24%)
Mar 07, 2024 0.2388 0.2497 0.2350 0.2450 473,930 +0.01(+3.33%)
Mar 06, 2024 0.2360 0.2450 0.2357 0.2371 1,195,035 +0.00(+0.47%)
Mar 05, 2024 0.2424 0.2450 0.2250 0.2360 1,031,632 -0.00(-1.38%)
Mar 04, 2024 0.2300 0.2394 0.2230 0.2393 1,220,603 +0.01(+5.88%)
Mar 01, 2024 0.2149 0.2320 0.2054 0.2260 1,316,257 +0.02(+7.67%)
Feb 29, 2024 0.2043 0.2116 0.2043 0.2099 538,769 +0.01(+2.74%)
Feb 28, 2024 0.2100 0.2105 0.1999 0.2043 824,657 -0.01(-2.71%)
Feb 27, 2024 0.2111 0.2200 0.2040 0.2100 1,106,264 -0.01(-3.23%)
Feb 26, 2024 0.2199 0.2200 0.2057 0.2170 522,527 +0.00(+2.02%)
Feb 23, 2024 0.2150 0.2150 0.2057 0.2127 475,584 +0.01(+3.86%)
Feb 22, 2024 0.2139 0.2165 0.2040 0.2048 971,099 -0.01(-2.48%)
Feb 21, 2024 0.2200 0.2240 0.2100 0.2100 364,738 -0.00(-2.23%)
Feb 20, 2024 0.2348 0.2348 0.2126 0.2148 751,678 -0.02(-7.41%)
Feb 16, 2024 0.2360 0.2360 0.2282 0.2320 488,640 +0.00(+0.39%)
Feb 15, 2024 0.2249 0.2376 0.2120 0.2311 926,036 +0.01(+6.74%)
Feb 14, 2024 0.2160 0.2200 0.2105 0.2165 553,099 +0.00(+1.17%)
Feb 13, 2024 0.2169 0.2169 0.2071 0.2140 399,306 -0.00(-2.10%)
Feb 12, 2024 0.2200 0.2249 0.2154 0.2186 449,382 -0.00(-0.64%)
Feb 09, 2024 0.2200 0.2248 0.2161 0.2200 442,907 -0.00(-0.18%)
Feb 08, 2024 0.2249 0.2249 0.2200 0.2204 219,139 -0.00(-1.65%)
Feb 07, 2024 0.2238 0.2249 0.2203 0.2241 96,682 -0.00(-0.40%)
Feb 06, 2024 0.2145 0.2273 0.2145 0.2250 344,710 +0.01(+5.29%)
Feb 05, 2024 0.2380 0.2380 0.2135 0.2137 370,518 -0.02(-7.25%)
Feb 02, 2024 0.2307 0.2400 0.2252 0.2304 424,760 -0.01(-4.00%)
Feb 01, 2024 0.2281 0.2407 0.2210 0.2400 503,937 +0.02(+9.09%)
Jan 31, 2024 0.2400 0.2457 0.2200 0.2200 704,509 -0.02(-9.28%)
Jan 30, 2024 0.2320 0.2435 0.2320 0.2425 613,149 +0.01(+4.53%)
Jan 29, 2024 0.2210 0.2325 0.2166 0.2320 470,500 +0.01(+4.98%)
Jan 26, 2024 0.2300 0.2314 0.2202 0.2210 545,468 -0.01(-4.49%)
Jan 25, 2024 0.2101 0.2350 0.2101 0.2314 519,100 +0.02(+9.05%)
Jan 24, 2024 0.2200 0.2203 0.2100 0.2122 711,156 -0.01(-3.59%)
Jan 23, 2024 0.2100 0.2238 0.2100 0.2201 480,645 +0.01(+6.79%)
Jan 22, 2024 0.2100 0.2111 0.2051 0.2061 315,325 -0.00(-1.39%)
Jan 19, 2024 0.2158 0.2158 0.2040 0.2090 375,023 -0.00(-1.04%)
Jan 18, 2024 0.2080 0.2205 0.2055 0.2112 229,773 +0.00(+1.54%)
Jan 17, 2024 0.2268 0.2268 0.2080 0.2080 741,993 -0.01(-3.44%)
Jan 16, 2024 0.2300 0.2315 0.2151 0.2154 356,323 -0.02(-6.95%)
Jan 12, 2024 0.2310 0.2373 0.2250 0.2315 691,356 +0.01(+5.23%)
Jan 11, 2024 0.2200 0.2284 0.2166 0.2200 353,773 +0.01(+3.29%)
Jan 10, 2024 0.2281 0.2299 0.2130 0.2130 413,318 -0.02(-7.39%)
Jan 09, 2024 0.2335 0.2350 0.2280 0.2300 341,154 -0.00(-2.13%)
Jan 08, 2024 0.2450 0.2450 0.2320 0.2350 287,013 -0.00(-1.47%)
Jan 05, 2024 0.2400 0.2449 0.2370 0.2385 361,868 -0.00(-1.28%)
Jan 04, 2024 0.2464 0.2490 0.2400 0.2416 170,814 -0.00(-0.37%)
Jan 03, 2024 0.2419 0.2457 0.2400 0.2425 206,410 -0.00(-1.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.