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 28, 2019 3.040 3.040 3.040 0 -0.03(-0.98%)
Jun 27, 2019 3.070 3.160 2.970 3.070 88,472 -0.03(-0.97%)
Jun 26, 2019 2.840 3.100 2.840 3.100 161,121 +0.17(+5.80%)
Jun 25, 2019 3.020 3.100 2.850 2.930 204,087 -0.06(-2.01%)
Jun 24, 2019 2.920 3.000 2.870 2.990 174,648 +0.10(+3.46%)
Jun 21, 2019 2.750 2.930 2.700 2.890 182,532 +0.20(+7.43%)
Jun 20, 2019 2.600 2.770 2.550 2.690 220,321 +0.21(+8.47%)
Jun 19, 2019 2.570 2.580 2.450 2.480 58,892 -0.06(-2.36%)
Jun 18, 2019 2.570 2.590 2.510 2.540 69,230 +0.01(+0.40%)
Jun 17, 2019 2.480 2.550 2.480 2.530 62,165 +0.02(+0.80%)
Jun 14, 2019 2.580 2.600 2.500 2.510 77,954 +0.00(+0.00%)
Jun 13, 2019 2.490 2.570 2.460 2.510 193,638 +0.02(+0.80%)
Jun 12, 2019 2.570 2.590 2.480 2.490 19,719 -0.07(-2.73%)
Jun 11, 2019 2.550 2.560 2.500 2.560 15,943 +0.02(+0.79%)
Jun 10, 2019 2.520 2.590 2.490 2.540 82,821 -0.01(-0.39%)
Jun 07, 2019 2.590 2.590 2.470 2.550 127,320 +0.03(+1.19%)
Jun 06, 2019 2.570 2.570 2.450 2.520 196,768 -0.03(-1.18%)
Jun 05, 2019 2.640 2.640 2.480 2.550 127,279 +0.08(+3.24%)
Jun 04, 2019 2.520 2.550 2.420 2.470 53,524 -0.05(-1.98%)
Jun 03, 2019 2.460 2.610 2.420 2.520 220,180 +0.20(+8.62%)
May 31, 2019 2.250 2.350 2.250 2.320 54,533 +0.05(+2.20%)
May 30, 2019 2.230 2.310 2.200 2.270 27,651 +0.04(+1.79%)
May 29, 2019 2.260 2.280 2.230 2.230 27,125 -0.03(-1.33%)
May 28, 2019 2.230 2.310 2.210 2.260 62,579 -0.02(-0.88%)
May 27, 2019 2.300 2.300 2.280 2.280 1,854 -0.02(-0.87%)
May 24, 2019 2.300 2.320 2.240 2.300 53,350 +0.02(+0.88%)
May 23, 2019 2.280 2.320 2.230 2.280 67,875 +0.07(+3.17%)
May 22, 2019 2.280 2.330 2.210 2.210 50,101 -0.09(-3.91%)
May 21, 2019 2.340 2.360 2.290 2.300 77,205 -0.05(-2.13%)
May 17, 2019 2.350 2.350 2.350 0 -0.06(-2.49%)
May 16, 2019 2.350 2.430 2.340 2.410 726,125 +0.05(+2.12%)
May 15, 2019 2.510 2.510 2.350 2.360 16,708 -0.06(-2.48%)
May 14, 2019 2.530 2.550 2.400 2.420 45,415 -0.16(-6.20%)
May 13, 2019 2.500 2.590 2.480 2.580 57,498 +0.12(+4.88%)
May 10, 2019 2.400 2.480 2.380 2.460 89,164 +0.07(+2.93%)
May 09, 2019 2.370 2.410 2.290 2.390 217,381 +0.03(+1.27%)
May 08, 2019 2.400 2.420 2.330 2.360 139,429 -0.08(-3.28%)
May 07, 2019 2.470 2.470 2.380 2.440 34,902 -0.01(-0.41%)
May 06, 2019 2.360 2.460 2.360 2.450 99,947 +0.02(+0.82%)
May 03, 2019 2.350 2.430 2.350 2.430 53,979 +0.05(+2.10%)
May 02, 2019 2.360 2.380 2.330 2.380 123,163 +0.02(+0.85%)
May 01, 2019 2.350 2.400 2.340 2.360 183,772 -0.05(-2.07%)
Apr 30, 2019 2.260 2.410 2.260 2.410 156,341 +0.15(+6.64%)
Apr 29, 2019 2.320 2.350 2.250 2.260 22,776 -0.07(-3.00%)
Apr 26, 2019 2.370 2.380 2.310 2.330 71,090 +0.06(+2.64%)
Apr 25, 2019 2.200 2.360 2.200 2.270 72,810 +0.04(+1.79%)
Apr 24, 2019 2.220 2.310 2.220 2.230 69,745 -0.02(-0.89%)
Apr 23, 2019 2.210 2.270 2.190 2.250 92,243 +0.03(+1.35%)
Apr 22, 2019 2.340 2.340 2.210 2.220 59,277 -0.05(-2.20%)
Apr 18, 2019 2.270 2.270 2.270 0 -0.08(-3.40%)
Apr 17, 2019 2.320 2.400 2.290 2.350 143,563 +0.09(+3.98%)
Apr 16, 2019 2.120 2.270 2.100 2.260 161,982 +0.11(+5.12%)
Apr 15, 2019 2.260 2.300 2.130 2.150 140,225 -0.13(-5.70%)
Apr 12, 2019 2.280 2.300 2.250 2.280 71,302 +0.02(+0.88%)
Apr 11, 2019 2.310 2.340 2.260 2.260 123,381 -0.09(-3.83%)
Apr 10, 2019 2.330 2.350 2.280 2.350 99,859 +0.03(+1.29%)
Apr 09, 2019 2.340 2.340 2.280 2.320 81,409 +0.00(+0.00%)
Apr 08, 2019 2.390 2.410 2.300 2.320 138,891 -0.07(-2.93%)
Apr 05, 2019 2.500 2.500 2.260 2.390 320,372 -0.16(-6.27%)
Apr 04, 2019 2.120 2.550 2.120 2.550 544,453 +0.48(+23.19%)
Apr 03, 2019 2.050 2.070 1.960 2.070 173,177 +0.07(+3.50%)
Apr 02, 2019 2.080 2.080 1.980 2.000 168,059 -0.11(-5.21%)
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.