Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Americas Silver Corp (TSX: USA )

0.3800 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	0.5800	0.5800	0.5700	0.5800	91,270	-0.01(-1.69%)
Aug 30, 2023	0.5800	0.5900	0.5700	0.5900	47,224	+0.01(+1.72%)
Aug 29, 2023	0.5800	0.5800	0.5700	0.5800	18,444	-0.01(-1.69%)
Aug 28, 2023	0.5700	0.5900	0.5600	0.5900	92,563	+0.02(+3.51%)
Aug 25, 2023	0.5700	0.5800	0.5500	0.5700	23,361	+0.00(+0.00%)
Aug 24, 2023	0.5500	0.5700	0.5500	0.5700	69,509	+0.01(+1.79%)
Aug 23, 2023	0.5300	0.5600	0.5300	0.5600	133,465	+0.03(+5.66%)
Aug 22, 2023	0.5400	0.5400	0.5100	0.5300	37,894	+0.00(+0.00%)
Aug 21, 2023	0.5100	0.5300	0.5100	0.5300	82,953	+0.02(+3.92%)
Aug 18, 2023	0.5000	0.5100	0.4950	0.5100	51,440	+0.01(+2.00%)
Aug 17, 2023	0.5100	0.5100	0.4900	0.5000	12,957	+0.00(+0.00%)
Aug 16, 2023	0.5000	0.5000	0.4900	0.5000	34,500	+0.01(+1.01%)
Aug 15, 2023	0.5000	0.5100	0.4900	0.4950	40,412	-0.03(-4.81%)
Aug 14, 2023	0.5200	0.5200	0.5100	0.5200	37,278	+0.00(+0.00%)
Aug 11, 2023	0.4900	0.5300	0.4900	0.5200	203,458	+0.03(+6.12%)
Aug 10, 2023	0.5000	0.5000	0.4900	0.4900	78,632	+0.00(+0.00%)
Aug 09, 2023	0.5100	0.5100	0.4800	0.4900	116,343	+0.01(+2.08%)
Aug 08, 2023	0.5000	0.5000	0.4750	0.4800	149,700	-0.03(-5.88%)
Aug 04, 2023				0.5100	0	-0.01(-1.92%)
Aug 03, 2023	0.5000	0.5300	0.4900	0.5200	63,793	+0.03(+5.05%)
Aug 02, 2023	0.5100	0.5100	0.4900	0.4950	77,125	-0.01(-1.00%)
Aug 01, 2023	0.5400	0.5400	0.5000	0.5000	24,011	-0.04(-7.41%)
Jul 31, 2023	0.5400	0.5500	0.5200	0.5400	151,557	+0.01(+1.89%)
Jul 28, 2023	0.5200	0.5400	0.5100	0.5300	48,393	+0.01(+1.92%)
Jul 27, 2023	0.5200	0.5200	0.5100	0.5200	25,395	-0.01(-1.89%)
Jul 26, 2023	0.5300	0.5400	0.5100	0.5300	29,276	+0.00(+0.00%)
Jul 25, 2023	0.5300	0.5300	0.5100	0.5300	20,465	+0.02(+3.92%)
Jul 24, 2023	0.5500	0.5500	0.5100	0.5100	22,804	-0.02(-3.77%)
Jul 21, 2023	0.5200	0.5500	0.5200	0.5300	43,452	+0.00(+0.00%)
Jul 20, 2023	0.5500	0.5600	0.5300	0.5300	25,644	-0.02(-3.64%)
Jul 19, 2023	0.5600	0.5600	0.5400	0.5500	67,193	-0.01(-1.79%)
Jul 18, 2023	0.5200	0.5700	0.5200	0.5600	137,042	+0.05(+9.80%)
Jul 17, 2023	0.5000	0.5200	0.4850	0.5100	82,524	+0.03(+5.15%)
Jul 14, 2023	0.4900	0.4950	0.4800	0.4850	37,444	+0.00(+0.00%)
Jul 13, 2023	0.5100	0.5100	0.4750	0.4850	135,661	-0.02(-3.00%)
Jul 12, 2023	0.4700	0.5000	0.4650	0.5000	202,238	+0.04(+8.70%)
Jul 11, 2023	0.4650	0.4800	0.4500	0.4600	66,990	-0.01(-2.13%)
Jul 10, 2023	0.4650	0.4750	0.4550	0.4700	40,640	+0.01(+2.17%)
Jul 07, 2023	0.4700	0.4750	0.4500	0.4600	59,344	+0.00(+0.00%)
Jul 06, 2023	0.4900	0.4900	0.4600	0.4600	37,492	-0.02(-4.17%)
Jul 05, 2023	0.5000	0.5100	0.4700	0.4800	28,427	-0.02(-3.03%)
Jul 04, 2023	0.4900	0.5400	0.4900	0.4950	188,310	+0.03(+6.45%)
Jun 30, 2023				0.4650	0	-0.00(-1.06%)
Jun 29, 2023	0.4800	0.4850	0.4650	0.4700	24,886	-0.01(-2.08%)
Jun 28, 2023	0.4900	0.4900	0.4750	0.4800	16,107	-0.01(-1.03%)
Jun 27, 2023	0.4950	0.4950	0.4850	0.4850	20,380	-0.01(-1.02%)
Jun 26, 2023	0.5100	0.5100	0.4800	0.4900	50,308	+0.00(+0.00%)
Jun 23, 2023	0.4950	0.4950	0.4850	0.4900	41,295	+0.01(+2.08%)
Jun 22, 2023	0.5300	0.5300	0.4800	0.4800	68,454	-0.02(-4.00%)
Jun 21, 2023	0.5100	0.5300	0.5000	0.5000	83,795	-0.01(-1.96%)
Jun 20, 2023	0.4800	0.5200	0.4750	0.5100	134,626	+0.04(+7.37%)
Jun 19, 2023	0.4750	0.4750	0.4625	0.4750	62,500	+0.02(+4.40%)
Jun 16, 2023	0.4800	0.5100	0.4450	0.4550	1,114,847	-0.03(-7.14%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Americas Silver Corp (TSX: USA )

Historical Prices