Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Americas Silver Corp (TSX: USA )

0.3600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 26, 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 (%)
Aug 26, 2024 0.3700 0.3700 0.3550 0.3600 39,593 +0.00(+0.00%)
Aug 23, 2024 0.3600 0.3850 0.3500 0.3600 190,200 +0.01(+1.41%)
Aug 22, 2024 0.3800 0.3800 0.3500 0.3550 69,840 -0.02(-5.33%)
Aug 21, 2024 0.3800 0.3850 0.3700 0.3750 172,524 +0.01(+1.35%)
Aug 20, 2024 0.3700 0.3900 0.3600 0.3700 179,236 -0.01(-1.33%)
Aug 19, 2024 0.3450 0.3750 0.3450 0.3750 350,070 +0.03(+7.14%)
Aug 16, 2024 0.3400 0.3550 0.3350 0.3500 218,599 +0.02(+6.06%)
Aug 15, 2024 0.3050 0.3300 0.3050 0.3300 139,227 +0.02(+6.45%)
Aug 14, 2024 0.3300 0.3300 0.3050 0.3100 90,000 -0.01(-2.36%)
Aug 13, 2024 0.3300 0.3300 0.3175 0.3175 16,200 +0.01(+2.42%)
Aug 12, 2024 0.3050 0.3150 0.3050 0.3100 29,294 +0.02(+5.08%)
Aug 09, 2024 0.2950 0.3000 0.2950 0.2950 236,531 +0.00(+0.00%)
Aug 08, 2024 0.2900 0.3000 0.2900 0.2950 40,000 +0.00(+0.00%)
Aug 07, 2024 0.3150 0.3150 0.2900 0.2950 53,888 +0.00(+0.00%)
Aug 06, 2024 0.3100 0.3100 0.2900 0.2950 272,308 -0.02(-6.35%)
Aug 02, 2024 0.3150 0 -0.02(-4.55%)
Aug 01, 2024 0.3400 0.3400 0.3300 0.3300 30,534 -0.01(-2.94%)
Jul 31, 2024 0.3350 0.3450 0.3300 0.3400 83,088 +0.01(+3.03%)
Jul 30, 2024 0.3300 0.3350 0.3300 0.3300 39,000 +0.00(+0.00%)
Jul 29, 2024 0.3400 0.3400 0.3300 0.3300 2,000 -0.01(-2.94%)
Jul 26, 2024 0.3400 0.3425 0.3350 0.3400 37,800 +0.00(+0.00%)
Jul 25, 2024 0.3350 0.3450 0.3300 0.3400 146,234 -0.00(-1.45%)
Jul 24, 2024 0.3450 0.3525 0.3450 0.3450 45,350 +0.00(+0.00%)
Jul 23, 2024 0.3400 0.3450 0.3400 0.3450 55,500 +0.00(+1.47%)
Jul 22, 2024 0.3300 0.3400 0.3250 0.3400 298,976 +0.01(+3.03%)
Jul 19, 2024 0.3300 0.3400 0.3300 0.3300 235,140 -0.01(-2.94%)
Jul 18, 2024 0.3650 0.3700 0.3400 0.3400 277,594 -0.01(-2.86%)
Jul 17, 2024 0.3950 0.3950 0.3500 0.3500 997,370 -0.04(-10.26%)
Jul 16, 2024 0.3750 0.3950 0.3750 0.3900 228,133 +0.02(+5.41%)
Jul 15, 2024 0.3600 0.3850 0.3600 0.3700 124,650 +0.01(+1.37%)
Jul 12, 2024 0.3800 0.3800 0.3600 0.3650 203,712 -0.01(-1.35%)
Jul 11, 2024 0.3400 0.3800 0.3400 0.3700 262,590 +0.04(+13.85%)
Jul 10, 2024 0.3350 0.3400 0.3200 0.3250 409,150 -0.02(-4.41%)
Jul 09, 2024 0.3350 0.3400 0.3300 0.3400 29,800 +0.01(+3.03%)
Jul 08, 2024 0.3450 0.3450 0.3250 0.3300 68,839 -0.01(-4.35%)
Jul 05, 2024 0.3400 0.3550 0.3400 0.3450 120,626 +0.01(+2.99%)
Jul 04, 2024 0.3350 0.3450 0.3350 0.3350 34,070 -0.01(-1.47%)
Jul 03, 2024 0.3350 0.3400 0.3350 0.3400 71,401 +0.02(+4.62%)
Jul 02, 2024 0.3400 0.3400 0.3250 0.3250 13,149 -0.02(-4.41%)
Jun 28, 2024 0.3400 0 +0.04(+11.48%)
Jun 27, 2024 0.3300 0.3350 0.3000 0.3050 413,032 -0.03(-8.96%)
Jun 26, 2024 0.3450 0.3450 0.3300 0.3350 100,030 -0.01(-2.90%)
Jun 25, 2024 0.3650 0.3650 0.3450 0.3450 144,059 -0.03(-6.76%)
Jun 24, 2024 0.3800 0.3800 0.3700 0.3700 56,870 -0.01(-1.33%)
Jun 21, 2024 0.3800 0.3900 0.3650 0.3750 213,976 -0.02(-3.85%)
Jun 20, 2024 0.3750 0.3900 0.3700 0.3900 135,110 +0.02(+5.41%)
Jun 19, 2024 0.3700 0.3700 0.3700 0.3700 8,500 +0.01(+1.37%)
Jun 18, 2024 0.3650 0.3700 0.3650 0.3650 26,774 +0.00(+0.00%)
Jun 17, 2024 0.3650 0.3700 0.3600 0.3650 49,163 -0.01(-1.35%)
Jun 14, 2024 0.3800 0.3800 0.3700 0.3700 31,700 +0.00(+0.00%)
Jun 13, 2024 0.4000 0.4000 0.3600 0.3700 92,850 -0.03(-6.33%)
Jun 12, 2024 0.3900 0.3950 0.3850 0.3950 19,301 +0.02(+3.95%)
Jun 11, 2024 0.3900 0.3900 0.3750 0.3800 59,244 -0.02(-3.80%)
Jun 10, 2024 0.4100 0.4100 0.3850 0.3950 80,674 -0.01(-3.66%)
Jun 07, 2024 0.4350 0.4350 0.3900 0.4100 425,328 -0.03(-6.82%)
Jun 06, 2024 0.4400 0.4550 0.4400 0.4400 55,500 +0.01(+1.15%)
Jun 05, 2024 0.4250 0.4350 0.4150 0.4350 82,100 +0.01(+1.16%)
Jun 04, 2024 0.4600 0.4600 0.4200 0.4300 118,293 -0.02(-4.44%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.