Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Americas Silver Corp (TSX: USA )

0.4700 +0.0200 (+4.44%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Jan 31, 2017 4.470 4.470 4.310 4.420 89,771 +0.14(+3.27%)
Jan 30, 2017 4.350 4.410 4.220 4.280 109,461 -0.12(-2.73%)
Jan 27, 2017 4.300 4.430 4.300 4.400 171,793 +0.10(+2.33%)
Jan 26, 2017 4.230 4.320 4.200 4.300 76,269 +0.05(+1.18%)
Jan 25, 2017 4.180 4.250 4.160 4.250 151,558 +0.02(+0.47%)
Jan 24, 2017 4.500 4.500 4.110 4.230 223,508 -0.25(-5.58%)
Jan 23, 2017 4.580 4.580 4.440 4.480 95,622 +0.08(+1.82%)
Jan 20, 2017 4.480 4.500 4.330 4.400 77,469 +0.00(+0.00%)
Jan 19, 2017 4.270 4.460 4.250 4.400 112,978 -0.01(-0.23%)
Jan 18, 2017 4.440 4.650 4.360 4.410 241,530 -0.04(-0.90%)
Jan 17, 2017 4.350 4.450 4.340 4.450 182,000 +0.33(+8.01%)
Jan 16, 2017 4.190 4.390 4.120 4.120 103,228 -0.01(-0.24%)
Jan 13, 2017 3.830 4.130 3.800 4.130 116,347 +0.28(+7.27%)
Jan 12, 2017 3.950 3.950 3.800 3.850 114,904 +0.01(+0.26%)
Jan 11, 2017 3.700 3.850 3.700 3.840 74,507 +0.14(+3.78%)
Jan 10, 2017 3.700 3.830 3.650 3.700 59,845 +0.00(+0.00%)
Jan 09, 2017 3.700 3.800 3.650 3.700 49,430 +0.03(+0.82%)
Jan 06, 2017 3.840 3.870 3.650 3.670 93,566 -0.19(-4.92%)
Jan 05, 2017 3.830 3.950 3.800 3.860 171,719 +0.08(+2.12%)
Jan 04, 2017 3.760 3.800 3.700 3.780 83,070 +0.03(+0.80%)
Jan 03, 2017 3.420 3.790 3.420 3.750 74,134 +0.25(+7.14%)
Dec 30, 2016 3.500 3.500 3.500 0 +0.00(+0.00%)
Dec 29, 2016 3.300 3.650 3.250 3.500 54,328 +0.30(+9.37%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.