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 (TSX: USA )

0.3950 UNCHANGED
Streaming Delayed Price Updated: 3:32 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 12, 2024 0.3900 0.3950 0.3850 0.3950 19,301 +0.02(+3.95%)
Jun 11, 2024 0.3900 0.3900 0.3750 0.3800 59,244 -0.02(-3.80%)
Jun 10, 2024 0.4100 0.4100 0.3850 0.3950 80,674 -0.01(-3.66%)
Jun 07, 2024 0.4350 0.4350 0.3900 0.4100 425,328 -0.03(-6.82%)
Jun 06, 2024 0.4400 0.4550 0.4400 0.4400 55,500 +0.01(+1.15%)
Jun 05, 2024 0.4250 0.4350 0.4150 0.4350 82,100 +0.01(+1.16%)
Jun 04, 2024 0.4600 0.4600 0.4200 0.4300 118,293 -0.02(-4.44%)
Jun 03, 2024 0.4600 0.4600 0.4400 0.4500 165,498 -0.02(-4.26%)
May 31, 2024 0.4550 0.4800 0.4550 0.4700 137,682 +0.02(+4.44%)
May 30, 2024 0.4400 0.4650 0.4350 0.4500 117,088 +0.01(+2.27%)
May 29, 2024 0.4550 0.4550 0.4200 0.4400 131,700 -0.02(-3.30%)
May 28, 2024 0.4700 0.4700 0.4450 0.4550 150,228 -0.01(-1.09%)
May 27, 2024 0.4450 0.4700 0.4450 0.4600 70,276 +0.02(+3.37%)
May 24, 2024 0.4250 0.4450 0.4150 0.4450 213,448 +0.03(+5.95%)
May 23, 2024 0.4300 0.4300 0.4000 0.4200 296,230 -0.01(-1.18%)
May 22, 2024 0.4800 0.4800 0.4250 0.4250 360,239 -0.04(-9.57%)
May 21, 2024 0.4250 0.4900 0.4250 0.4700 611,220 +0.06(+14.63%)
May 17, 2024 0.4100 0 -0.03(-6.82%)
May 16, 2024 0.4300 0.4450 0.4000 0.4400 548,175 -0.01(-1.12%)
May 15, 2024 0.4100 0.4600 0.3950 0.4450 436,454 +0.04(+9.88%)
May 14, 2024 0.4000 0.4100 0.3950 0.4050 204,043 +0.01(+2.53%)
May 13, 2024 0.3950 0.4000 0.3900 0.3950 54,590 +0.01(+1.28%)
May 10, 2024 0.3950 0.4150 0.3850 0.3900 363,388 -0.01(-1.27%)
May 09, 2024 0.3600 0.3950 0.3500 0.3950 219,608 +0.04(+11.27%)
May 08, 2024 0.3650 0.3650 0.3500 0.3550 118,349 +0.00(+0.00%)
May 07, 2024 0.3600 0.3750 0.3500 0.3550 328,128 +0.00(+0.00%)
May 06, 2024 0.3500 0.3600 0.3500 0.3550 49,463 +0.01(+4.41%)
May 03, 2024 0.3550 0.3550 0.3400 0.3400 127,885 -0.01(-2.86%)
May 02, 2024 0.3500 0.3500 0.3450 0.3500 13,760 +0.00(+0.00%)
May 01, 2024 0.3550 0.3550 0.3500 0.3500 70,500 +0.00(+0.00%)
Apr 30, 2024 0.3550 0.3600 0.3400 0.3500 201,414 -0.02(-4.11%)
Apr 29, 2024 0.3800 0.3800 0.3650 0.3650 23,964 -0.01(-2.67%)
Apr 26, 2024 0.3750 0.3850 0.3600 0.3750 49,972 +0.01(+2.74%)
Apr 25, 2024 0.3550 0.3650 0.3550 0.3650 88,950 +0.02(+4.29%)
Apr 24, 2024 0.3600 0.3650 0.3500 0.3500 40,000 -0.02(-4.11%)
Apr 23, 2024 0.3700 0.3850 0.3650 0.3650 84,500 +0.01(+1.39%)
Apr 22, 2024 0.3650 0.3650 0.3450 0.3600 190,479 -0.02(-4.00%)
Apr 19, 2024 0.3550 0.3900 0.3500 0.3750 177,411 +0.02(+5.63%)
Apr 18, 2024 0.3700 0.3700 0.3500 0.3550 136,503 -0.01(-1.39%)
Apr 17, 2024 0.3800 0.3800 0.3575 0.3600 152,885 -0.01(-1.37%)
Apr 16, 2024 0.3700 0.3800 0.3600 0.3650 114,270 -0.01(-1.35%)
Apr 15, 2024 0.3850 0.3900 0.3550 0.3700 209,511 +0.00(+0.00%)
Apr 12, 2024 0.4050 0.4250 0.3700 0.3700 682,957 -0.02(-3.90%)
Apr 11, 2024 0.4000 0.4000 0.3850 0.3850 265,950 -0.01(-2.53%)
Apr 10, 2024 0.3750 0.4050 0.3700 0.3950 777,107 +0.02(+5.33%)
Apr 09, 2024 0.3600 0.3900 0.3600 0.3750 549,435 +0.02(+5.63%)
Apr 08, 2024 0.3500 0.3600 0.3350 0.3550 1,282,041 +0.01(+4.41%)
Apr 05, 2024 0.3300 0.3500 0.3200 0.3400 845,457 +0.02(+6.25%)
Apr 04, 2024 0.3400 0.3400 0.3175 0.3200 599,640 -0.01(-3.03%)
Apr 03, 2024 0.3050 0.3350 0.3050 0.3300 2,388,047 +0.03(+10.00%)
Apr 02, 2024 0.2950 0.3050 0.2950 0.3000 886,983 +0.01(+3.45%)
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.