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 )

0.3800 -0.0150 (-3.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 30, 2017 3.650 3.750 3.580 3.730 29,575 +0.02(+0.54%)
Jun 29, 2017 3.800 3.800 3.680 3.710 26,666 -0.02(-0.54%)
Jun 28, 2017 3.810 3.810 3.720 3.730 4,474 -0.02(-0.53%)
Jun 27, 2017 3.950 3.950 3.750 3.750 26,161 -0.05(-1.32%)
Jun 26, 2017 3.880 3.880 3.800 3.800 13,896 -0.10(-2.56%)
Jun 23, 2017 3.760 3.900 3.750 3.900 52,930 +0.22(+5.98%)
Jun 22, 2017 3.750 3.800 3.680 3.680 49,596 -0.12(-3.16%)
Jun 21, 2017 3.780 3.860 3.750 3.800 30,074 +0.12(+3.26%)
Jun 20, 2017 3.750 3.850 3.680 3.680 19,441 -0.08(-2.13%)
Jun 19, 2017 3.800 3.990 3.750 3.760 18,089 -0.08(-2.08%)
Jun 16, 2017 3.920 4.090 3.840 3.840 127,663 -0.04(-1.03%)
Jun 15, 2017 3.950 3.950 3.800 3.880 28,065 +0.03(+0.91%)
Jun 14, 2017 3.950 3.950 3.830 3.845 18,712 -0.07(-1.91%)
Jun 13, 2017 3.850 3.930 3.850 3.920 22,065 +0.12(+3.16%)
Jun 12, 2017 3.810 3.900 3.800 3.800 17,179 -0.03(-0.78%)
Jun 09, 2017 3.900 3.900 3.830 3.830 12,088 -0.02(-0.52%)
Jun 08, 2017 3.950 3.960 3.850 3.850 27,604 -0.06(-1.53%)
Jun 07, 2017 3.990 4.000 3.900 3.910 18,976 -0.04(-1.01%)
Jun 06, 2017 3.820 4.010 3.820 3.950 64,129 +0.14(+3.67%)
Jun 05, 2017 3.950 3.950 3.810 3.810 12,444 -0.09(-2.31%)
Jun 02, 2017 3.890 3.960 3.850 3.900 36,293 +0.00(+0.00%)
Jun 01, 2017 3.950 3.960 3.790 3.900 31,334 +0.02(+0.52%)
May 31, 2017 3.780 3.940 3.780 3.880 18,180 +0.06(+1.57%)
May 30, 2017 3.850 3.900 3.810 3.820 19,948 -0.03(-0.78%)
May 29, 2017 3.940 3.940 3.800 3.850 51,105 -0.14(-3.51%)
May 26, 2017 4.000 4.000 3.970 3.990 17,239 +0.03(+0.76%)
May 25, 2017 3.940 4.000 3.940 3.960 35,313 +0.02(+0.51%)
May 24, 2017 3.980 4.010 3.940 3.940 42,518 -0.11(-2.72%)
May 23, 2017 4.100 4.100 3.970 4.050 24,008 -0.01(-0.25%)
May 19, 2017 4.100 4.150 4.050 4.060 22,715 +0.02(+0.50%)
May 18, 2017 4.070 4.220 3.970 4.040 106,969 +0.01(+0.25%)
May 17, 2017 4.090 4.100 4.020 4.030 40,736 +0.03(+0.75%)
May 16, 2017 3.880 4.000 3.850 4.000 42,307 +0.12(+3.09%)
May 15, 2017 3.970 4.100 3.810 3.880 74,138 -0.01(-0.26%)
May 12, 2017 3.920 4.000 3.700 3.890 85,031 +0.09(+2.37%)
May 11, 2017 3.700 3.810 3.650 3.800 34,477 +0.20(+5.56%)
May 10, 2017 3.510 3.700 3.510 3.600 73,118 +0.10(+2.86%)
May 09, 2017 3.580 3.580 3.500 3.500 49,168 -0.10(-2.78%)
May 08, 2017 3.620 3.620 3.530 3.600 39,806 +0.03(+0.84%)
May 05, 2017 3.770 3.770 3.560 3.570 57,042 -0.05(-1.38%)
May 04, 2017 3.970 3.970 3.560 3.620 163,953 -0.26(-6.70%)
May 03, 2017 4.050 4.110 3.870 3.880 100,810 -0.14(-3.48%)
May 02, 2017 4.100 4.190 4.020 4.020 52,018 +0.00(+0.00%)
May 01, 2017 4.020 4.150 4.000 4.020 69,278 +0.02(+0.50%)
Apr 28, 2017 4.200 4.330 4.000 4.000 184,939 -0.16(-3.85%)
Apr 27, 2017 4.090 4.200 4.020 4.160 101,499 +0.05(+1.22%)
Apr 26, 2017 4.030 4.350 4.030 4.110 105,606 +0.06(+1.48%)
Apr 25, 2017 3.990 4.070 3.970 4.050 69,872 +0.02(+0.50%)
Apr 24, 2017 3.990 4.030 3.940 4.030 64,258 +0.01(+0.25%)
Apr 21, 2017 4.040 4.040 4.000 4.020 27,464 +0.02(+0.50%)
Apr 20, 2017 3.960 4.030 3.920 4.000 34,136 +0.04(+1.01%)
Apr 19, 2017 4.040 4.040 3.960 3.960 60,144 -0.08(-1.98%)
Apr 18, 2017 4.100 4.110 3.990 4.040 25,930 -0.02(-0.49%)
Apr 17, 2017 4.080 4.130 4.050 4.060 20,198 -0.02(-0.49%)
Apr 13, 2017 4.020 4.080 3.995 4.080 69,622 +0.04(+0.99%)
Apr 12, 2017 3.950 4.090 3.950 4.040 5,499 -0.02(-0.49%)
Apr 11, 2017 3.900 4.110 3.900 4.060 39,608 +0.10(+2.53%)
Apr 10, 2017 3.960 3.980 3.870 3.960 26,283 -0.06(-1.49%)
Apr 07, 2017 4.060 4.140 3.950 4.020 19,038 -0.02(-0.50%)
Apr 06, 2017 4.000 4.050 3.960 4.040 49,918 -0.01(-0.25%)
Apr 05, 2017 4.020 4.180 3.950 4.050 17,621 +0.02(+0.50%)
Apr 04, 2017 3.970 4.150 3.970 4.030 41,008 -0.06(-1.47%)
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.