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 )

0.3201 +0.0065 (+2.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jun 06, 2024 0.3148 0.3299 0.3130 0.3201 544,200 +0.01(+2.07%)
Jun 05, 2024 0.3200 0.3200 0.3052 0.3136 620,653 -0.00(-0.13%)
Jun 04, 2024 0.3383 0.3383 0.3080 0.3140 1,055,578 -0.02(-5.31%)
Jun 03, 2024 0.3412 0.3480 0.3275 0.3316 849,575 -0.01(-3.46%)
May 31, 2024 0.3412 0.3538 0.3391 0.3435 1,393,401 +0.01(+2.54%)
May 30, 2024 0.3228 0.3450 0.3150 0.3350 978,358 +0.01(+4.33%)
May 29, 2024 0.3371 0.3371 0.3050 0.3211 1,048,109 -0.02(-4.97%)
May 28, 2024 0.3301 0.3390 0.3250 0.3379 961,585 +0.02(+5.59%)
May 24, 2024 0.3200 0.3266 0.3050 0.3200 1,042,239 +0.02(+6.10%)
May 23, 2024 0.3124 0.3170 0.2933 0.3016 1,440,194 -0.01(-3.67%)
May 22, 2024 0.3460 0.3500 0.3110 0.3131 1,970,083 -0.03(-7.53%)
May 21, 2024 0.3200 0.3650 0.3158 0.3386 2,593,945 +0.01(+3.04%)
May 20, 2024 0.3270 0.3375 0.3158 0.3286 2,434,251 +0.03(+9.53%)
May 17, 2024 0.3211 0.3404 0.3000 0.3000 3,861,345 -0.01(-4.52%)
May 16, 2024 0.3380 0.3393 0.2850 0.3142 2,498,618 -0.00(-1.50%)
May 15, 2024 0.3000 0.3382 0.2833 0.3190 2,408,505 +0.02(+8.17%)
May 14, 2024 0.2955 0.2980 0.2870 0.2949 722,912 +0.00(+1.69%)
May 13, 2024 0.2880 0.2970 0.2851 0.2900 662,666 +0.00(+0.69%)
May 10, 2024 0.2975 0.3050 0.2816 0.2880 796,624 -0.00(-0.45%)
May 09, 2024 0.2650 0.2921 0.2610 0.2893 1,118,997 +0.03(+11.91%)
May 08, 2024 0.2625 0.2684 0.2565 0.2585 658,442 -0.00(-0.88%)
May 07, 2024 0.2550 0.2700 0.2538 0.2608 729,338 +0.00(+0.69%)
May 06, 2024 0.2550 0.2602 0.2526 0.2590 957,764 +0.01(+3.60%)
May 03, 2024 0.2533 0.2571 0.2460 0.2500 666,015 -0.00(-1.03%)
May 02, 2024 0.2562 0.2573 0.2481 0.2526 463,933 +0.00(+0.76%)
May 01, 2024 0.2610 0.2644 0.2472 0.2507 1,101,895 -0.00(-0.83%)
Apr 30, 2024 0.2686 0.2690 0.2500 0.2528 1,032,132 -0.02(-5.78%)
Apr 29, 2024 0.2787 0.2793 0.2650 0.2683 429,078 -0.01(-3.38%)
Apr 26, 2024 0.2700 0.2800 0.2600 0.2777 832,637 +0.01(+4.87%)
Apr 25, 2024 0.2597 0.2697 0.2587 0.2648 896,480 +0.00(+1.42%)
Apr 24, 2024 0.2711 0.2721 0.2577 0.2611 631,982 -0.01(-3.30%)
Apr 23, 2024 0.2500 0.2770 0.2550 0.2700 705,892 +0.01(+3.01%)
Apr 22, 2024 0.2600 0.2700 0.2551 0.2621 744,305 -0.02(-5.72%)
Apr 19, 2024 0.2600 0.2891 0.2551 0.2780 1,056,857 +0.02(+7.25%)
Apr 18, 2024 0.2750 0.2794 0.2560 0.2592 990,705 -0.02(-5.75%)
Apr 17, 2024 0.2789 0.2801 0.2611 0.2750 736,878 +0.01(+2.04%)
Apr 16, 2024 0.2857 0.2857 0.2600 0.2695 1,284,371 -0.04(-13.62%)
Apr 15, 2024 0.2965 0.3120 0.2617 0.3120 1,830,890 +0.02(+5.09%)
Apr 12, 2024 0.3100 0.3118 0.2700 0.2969 3,396,749 +0.01(+3.09%)
Apr 11, 2024 0.2957 0.2957 0.2828 0.2880 1,303,554 +0.00(+0.70%)
Apr 10, 2024 0.2770 0.2980 0.2720 0.2860 2,140,763 +0.00(+0.74%)
Apr 09, 2024 0.2700 0.2871 0.2520 0.2839 3,717,443 +0.02(+7.05%)
Apr 08, 2024 0.2610 0.2671 0.2470 0.2652 2,768,441 +0.01(+4.00%)
Apr 05, 2024 0.2500 0.2586 0.2350 0.2550 3,423,879 +0.01(+5.81%)
Apr 04, 2024 0.2520 0.2560 0.2350 0.2410 1,970,802 -0.01(-3.06%)
Apr 03, 2024 0.2350 0.2516 0.2263 0.2486 3,884,302 +0.02(+10.49%)
Apr 02, 2024 0.2200 0.2260 0.2153 0.2250 1,592,893 +0.01(+5.04%)
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.