Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Americas Silver Corp (NY: USAS )

0.2723 -0.0035 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 14, 2024 0.2739 0.2839 0.2680 0.2723 306,539 -0.00(-1.27%)
Jun 13, 2024 0.2860 0.2924 0.2650 0.2758 626,756 -0.01(-3.90%)
Jun 12, 2024 0.2900 0.2950 0.2809 0.2870 573,679 +0.01(+2.17%)
Jun 11, 2024 0.2856 0.2900 0.2743 0.2809 406,936 -0.00(-1.58%)
Jun 10, 2024 0.3100 0.3050 0.2782 0.2854 796,742 -0.01(-4.45%)
Jun 07, 2024 0.3180 0.3190 0.2878 0.2987 1,081,174 -0.02(-6.69%)
Jun 06, 2024 0.3148 0.3299 0.3130 0.3201 544,739 +0.01(+2.07%)
Jun 05, 2024 0.3200 0.3200 0.3052 0.3136 620,653 -0.00(-0.13%)
Jun 04, 2024 0.3383 0.3383 0.3080 0.3140 1,055,578 -0.02(-5.31%)
Jun 03, 2024 0.3412 0.3480 0.3275 0.3316 849,575 -0.01(-3.46%)
May 31, 2024 0.3412 0.3538 0.3391 0.3435 1,393,401 +0.01(+2.54%)
May 30, 2024 0.3228 0.3450 0.3150 0.3350 978,358 +0.01(+4.33%)
May 29, 2024 0.3371 0.3371 0.3050 0.3211 1,048,109 -0.02(-4.97%)
May 28, 2024 0.3301 0.3390 0.3250 0.3379 961,585 +0.02(+5.59%)
May 24, 2024 0.3200 0.3266 0.3050 0.3200 1,042,239 +0.02(+6.10%)
May 23, 2024 0.3124 0.3170 0.2933 0.3016 1,440,194 -0.01(-3.67%)
May 22, 2024 0.3460 0.3500 0.3110 0.3131 1,970,083 -0.03(-7.53%)
May 21, 2024 0.3200 0.3650 0.3158 0.3386 2,593,945 +0.01(+3.04%)
May 20, 2024 0.3270 0.3375 0.3158 0.3286 2,434,251 +0.03(+9.53%)
May 17, 2024 0.3211 0.3404 0.3000 0.3000 3,861,345 -0.01(-4.52%)
May 16, 2024 0.3380 0.3393 0.2850 0.3142 2,498,618 -0.00(-1.50%)
May 15, 2024 0.3000 0.3382 0.2833 0.3190 2,408,505 +0.02(+8.17%)
May 14, 2024 0.2955 0.2980 0.2870 0.2949 722,912 +0.00(+1.69%)
May 13, 2024 0.2880 0.2970 0.2851 0.2900 662,666 +0.00(+0.69%)
May 10, 2024 0.2975 0.3050 0.2816 0.2880 796,624 -0.00(-0.45%)
May 09, 2024 0.2650 0.2921 0.2610 0.2893 1,118,997 +0.03(+11.91%)
May 08, 2024 0.2625 0.2684 0.2565 0.2585 658,442 -0.00(-0.88%)
May 07, 2024 0.2550 0.2700 0.2538 0.2608 729,338 +0.00(+0.69%)
May 06, 2024 0.2550 0.2602 0.2526 0.2590 957,764 +0.01(+3.60%)
May 03, 2024 0.2533 0.2571 0.2460 0.2500 666,015 -0.00(-1.03%)
May 02, 2024 0.2562 0.2573 0.2481 0.2526 463,933 +0.00(+0.76%)
May 01, 2024 0.2610 0.2644 0.2472 0.2507 1,101,895 -0.00(-0.83%)
Apr 30, 2024 0.2686 0.2690 0.2500 0.2528 1,032,132 -0.02(-5.78%)
Apr 29, 2024 0.2787 0.2793 0.2650 0.2683 429,078 -0.01(-3.38%)
Apr 26, 2024 0.2700 0.2800 0.2600 0.2777 832,637 +0.01(+4.87%)
Apr 25, 2024 0.2597 0.2697 0.2587 0.2648 896,480 +0.00(+1.42%)
Apr 24, 2024 0.2711 0.2721 0.2577 0.2611 631,982 -0.01(-3.30%)
Apr 23, 2024 0.2500 0.2770 0.2550 0.2700 705,892 +0.01(+3.01%)
Apr 22, 2024 0.2600 0.2700 0.2551 0.2621 744,305 -0.02(-5.72%)
Apr 19, 2024 0.2600 0.2891 0.2551 0.2780 1,056,857 +0.02(+7.25%)
Apr 18, 2024 0.2750 0.2794 0.2560 0.2592 990,705 -0.02(-5.75%)
Apr 17, 2024 0.2789 0.2801 0.2611 0.2750 736,878 +0.01(+2.04%)
Apr 16, 2024 0.2857 0.2857 0.2600 0.2695 1,284,371 -0.04(-13.62%)
Apr 15, 2024 0.2965 0.3120 0.2617 0.3120 1,830,890 +0.02(+5.09%)
Apr 12, 2024 0.3100 0.3118 0.2700 0.2969 3,396,749 +0.01(+3.09%)
Apr 11, 2024 0.2957 0.2957 0.2828 0.2880 1,303,554 +0.00(+0.70%)
Apr 10, 2024 0.2770 0.2980 0.2720 0.2860 2,140,763 +0.00(+0.74%)
Apr 09, 2024 0.2700 0.2871 0.2520 0.2839 3,717,443 +0.02(+7.05%)
Apr 08, 2024 0.2610 0.2671 0.2470 0.2652 2,768,441 +0.01(+4.00%)
Apr 05, 2024 0.2500 0.2586 0.2350 0.2550 3,423,879 +0.01(+5.81%)
Apr 04, 2024 0.2520 0.2560 0.2350 0.2410 1,970,802 -0.01(-3.06%)
Apr 03, 2024 0.2350 0.2516 0.2263 0.2486 3,884,302 +0.02(+10.49%)
Apr 02, 2024 0.2200 0.2260 0.2153 0.2250 1,592,893 +0.01(+5.04%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.