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 )

0.4800 +0.0600 (+14.29%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.4400 0.4950 0.4293 0.4800 4,265,930 +0.06(+14.29%)
Oct 17, 2024 0.4530 0.4539 0.4136 0.4200 1,701,728 -0.02(-4.55%)
Oct 16, 2024 0.4400 0.4598 0.4200 0.4400 2,803,411 +0.01(+2.33%)
Oct 15, 2024 0.4200 0.4500 0.3877 0.4300 2,393,614 +0.02(+4.12%)
Oct 14, 2024 0.4052 0.4291 0.4001 0.4130 1,080,559 +0.01(+2.08%)
Oct 11, 2024 0.3680 0.4186 0.3218 0.4046 2,239,189 +0.02(+3.90%)
Oct 10, 2024 0.4000 0.4250 0.3811 0.3894 2,876,361 +0.00(+0.44%)
Oct 09, 2024 0.3200 0.3956 0.2960 0.3877 5,379,012 +0.07(+22.03%)
Oct 08, 2024 0.3370 0.3399 0.3130 0.3177 727,370 -0.02(-5.73%)
Oct 07, 2024 0.3300 0.3370 0.3215 0.3370 465,776 +0.01(+3.34%)
Oct 04, 2024 0.3300 0.3370 0.3211 0.3261 729,671 -0.00(-0.24%)
Oct 03, 2024 0.3220 0.3288 0.3128 0.3269 335,325 +0.00(+0.12%)
Oct 02, 2024 0.3265 0.3299 0.3200 0.3265 579,971 -0.00(-0.91%)
Oct 01, 2024 0.3100 0.3295 0.3100 0.3295 812,876 +0.02(+7.68%)
Sep 30, 2024 0.3080 0.3200 0.3012 0.3060 359,624 -0.00(-0.75%)
Sep 27, 2024 0.3200 0.3200 0.3031 0.3083 675,455 -0.01(-3.05%)
Sep 26, 2024 0.3200 0.3200 0.3102 0.3180 710,446 +0.01(+1.92%)
Sep 25, 2024 0.3100 0.3191 0.2970 0.3120 871,438 +0.00(+0.32%)
Sep 24, 2024 0.2775 0.3114 0.2740 0.3110 2,164,716 +0.04(+14.00%)
Sep 23, 2024 0.2781 0.2800 0.2700 0.2728 387,851 +0.00(+1.04%)
Sep 20, 2024 0.2800 0.2872 0.2700 0.2700 1,326,043 -0.01(-3.57%)
Sep 19, 2024 0.2800 0.2850 0.2650 0.2800 676,369 +0.01(+5.50%)
Sep 18, 2024 0.2649 0.2833 0.2576 0.2654 880,365 +0.00(+0.87%)
Sep 17, 2024 0.2796 0.2800 0.2600 0.2631 1,004,767 -0.02(-5.90%)
Sep 16, 2024 0.2900 0.2905 0.2676 0.2796 768,665 -0.00(-0.14%)
Sep 13, 2024 0.2700 0.2879 0.2681 0.2800 1,113,071 +0.01(+2.75%)
Sep 12, 2024 0.2619 0.2773 0.2600 0.2725 959,335 +0.02(+6.03%)
Sep 11, 2024 0.2500 0.2590 0.2457 0.2570 586,178 +0.01(+5.89%)
Sep 10, 2024 0.2500 0.2483 0.2400 0.2427 219,723 -0.00(-0.12%)
Sep 09, 2024 0.2333 0.2456 0.2333 0.2430 272,989 +0.01(+4.07%)
Sep 06, 2024 0.2450 0.2467 0.2301 0.2335 709,998 -0.01(-3.95%)
Sep 05, 2024 0.2424 0.2483 0.2351 0.2431 311,511 +0.00(+1.89%)
Sep 04, 2024 0.2311 0.2445 0.2280 0.2386 451,073 +0.01(+3.74%)
Sep 03, 2024 0.2456 0.2483 0.2200 0.2300 715,209 -0.02(-7.15%)
Aug 30, 2024 0.2450 0.2484 0.2406 0.2477 618,159 +0.00(+0.32%)
Aug 29, 2024 0.2500 0.2499 0.2443 0.2469 608,485 -0.00(-1.24%)
Aug 28, 2024 0.2521 0.2600 0.2455 0.2500 534,638 -0.01(-3.81%)
Aug 27, 2024 0.2600 0.2717 0.2509 0.2599 436,687 -0.01(-2.07%)
Aug 26, 2024 0.2800 0.2800 0.2602 0.2654 384,833 -0.01(-1.89%)
Aug 23, 2024 0.2672 0.2780 0.2575 0.2705 401,398 +0.01(+3.28%)
Aug 22, 2024 0.2804 0.2804 0.2564 0.2619 743,896 -0.02(-7.13%)
Aug 21, 2024 0.2660 0.2840 0.2651 0.2820 1,280,766 +0.01(+4.52%)
Aug 20, 2024 0.2840 0.2900 0.2621 0.2698 665,204 -0.01(-1.89%)
Aug 19, 2024 0.2500 0.2793 0.2480 0.2750 1,397,536 +0.04(+17.92%)
Aug 16, 2024 0.2425 0.2650 0.2332 0.2332 1,440,674 -0.01(-3.95%)
Aug 15, 2024 0.2400 0.2431 0.2301 0.2428 652,574 +0.02(+7.86%)
Aug 14, 2024 0.2320 0.2395 0.2206 0.2251 312,130 -0.01(-2.89%)
Aug 13, 2024 0.2390 0.2399 0.2300 0.2318 505,493 +0.00(+0.78%)
Aug 12, 2024 0.2200 0.2331 0.2180 0.2300 438,789 +0.01(+6.93%)
Aug 09, 2024 0.2140 0.2200 0.2112 0.2151 492,108 -0.00(-0.74%)
Aug 08, 2024 0.2150 0.2229 0.2100 0.2167 545,135 +0.00(+2.02%)
Aug 07, 2024 0.2210 0.2299 0.2100 0.2124 840,682 -0.01(-2.84%)
Aug 06, 2024 0.2220 0.2250 0.2129 0.2186 521,451 -0.01(-2.71%)
Aug 05, 2024 0.2170 0.2267 0.2075 0.2247 894,987 -0.01(-3.15%)
Aug 02, 2024 0.2427 0.2465 0.2225 0.2320 1,829,654 -0.01(-2.44%)
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.