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 )

0.3015 -0.0116 (-3.70%)
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, 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%)
May 02, 2022 0.9100 0.9100 0.8300 0.8500 384,901 -0.06(-6.59%)
Apr 29, 2022 0.9087 0.9300 0.8822 0.9100 440,675 +0.00(+0.11%)
Apr 28, 2022 0.8500 0.9120 0.8400 0.9090 343,536 +0.06(+6.94%)
Apr 27, 2022 0.9000 0.9081 0.8418 0.8500 637,166 -0.03(-3.70%)
Apr 26, 2022 0.9400 0.9409 0.8700 0.8827 382,724 -0.06(-6.10%)
Apr 25, 2022 0.9200 0.9400 0.8801 0.9400 677,753 +0.00(+0.52%)
Apr 22, 2022 1.020 1.020 0.9210 0.9351 1,109,174 -0.10(-10.09%)
Apr 21, 2022 1.050 1.067 1.000 1.040 806,873 -0.02(-1.89%)
Apr 20, 2022 1.060 1.080 1.034 1.060 443,486 -0.02(-1.85%)
Apr 19, 2022 1.090 1.140 1.050 1.080 920,386 +0.01(+0.93%)
Apr 18, 2022 1.060 1.089 1.050 1.070 479,320 +0.01(+0.94%)
Apr 14, 2022 1.060 1.070 1.030 1.060 589,949 +0.01(+0.95%)
Apr 13, 2022 1.040 1.080 1.040 1.050 698,658 -0.01(-0.94%)
Apr 12, 2022 1.070 1.090 1.030 1.060 699,132 -0.03(-2.75%)
Apr 11, 2022 1.100 1.110 1.060 1.090 393,614 +0.00(+0.00%)
Apr 08, 2022 1.060 1.090 1.050 1.090 449,040 +0.04(+3.81%)
Apr 07, 2022 1.070 1.070 1.030 1.050 362,030 -0.01(-0.94%)
Apr 06, 2022 1.060 1.070 1.030 1.060 367,593 +0.01(+0.95%)
Apr 05, 2022 1.070 1.120 1.020 1.050 790,753 -0.02(-1.87%)
Apr 04, 2022 1.120 1.140 1.050 1.070 853,674 -0.06(-5.31%)
Apr 01, 2022 1.060 1.130 1.060 1.130 441,329 +0.05(+4.63%)
Mar 31, 2022 1.070 1.110 1.070 1.080 370,992 +0.01(+0.93%)
Mar 30, 2022 1.050 1.100 1.050 1.070 398,807 +0.03(+2.88%)
Mar 29, 2022 1.030 1.060 1.000 1.040 563,035 -0.02(-1.89%)
Mar 28, 2022 1.070 1.080 1.020 1.060 518,842 -0.01(-0.93%)
Mar 25, 2022 1.100 1.110 1.070 1.070 378,542 -0.05(-4.46%)
Mar 24, 2022 1.190 1.190 1.090 1.120 724,053 -0.03(-2.61%)
Mar 23, 2022 1.130 1.190 1.130 1.150 684,903 +0.00(+0.00%)
Mar 22, 2022 1.160 1.160 1.120 1.150 427,295 -0.01(-0.86%)
Mar 21, 2022 1.070 1.200 1.040 1.160 1,246,329 +0.06(+5.45%)
Mar 18, 2022 1.080 1.130 1.050 1.100 2,515,916 +0.06(+5.77%)
Mar 17, 2022 1.140 1.150 1.040 1.040 1,089,246 +0.01(+0.97%)
Mar 16, 2022 1.040 1.113 1.010 1.030 1,010,451 -0.01(-0.96%)
Mar 15, 2022 1.000 1.070 0.9901 1.040 741,465 +0.02(+1.96%)
Mar 14, 2022 1.120 1.120 1.010 1.020 1,259,991 -0.16(-13.56%)
Mar 11, 2022 1.180 1.223 1.140 1.180 505,809 -0.02(-1.67%)
Mar 10, 2022 1.250 1.270 1.190 1.200 631,214 -0.04(-3.23%)
Mar 09, 2022 1.150 1.240 1.060 1.240 1,705,776 +0.03(+2.48%)
Mar 08, 2022 1.250 1.310 1.120 1.210 2,316,287 +0.04(+3.42%)
Mar 07, 2022 1.160 1.170 1.080 1.170 1,167,458 +0.05(+4.46%)
Mar 04, 2022 1.080 1.150 1.070 1.120 943,443 +0.05(+4.67%)
Mar 03, 2022 1.080 1.080 1.060 1.070 305,206 -0.03(-2.73%)
Mar 02, 2022 1.080 1.100 1.030 1.100 472,107 +0.03(+2.33%)
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.