USAS Quote, Trading Chart, Americas Silver Corporation no par value

home / stock / usas / usas quote

Stock Information
Company Name: Americas Silver Corporation no par value
Stock Symbol: USAS
Market: NYSE
Website: americassilvercorp.com
Menu
USAS USAS Quote USAS Short USAS News USAS Articles USAS Message Board
Get USAS Alerts

News, Short Squeeze, Breakout and More Instantly...
USAS Quote
Last:$0.2699
Change Percent:3.69%
Open:$0.272
Previous Close:$0.2603
High:$0.2789
Low:$0.268
Volume:160,625
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
USAS Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$0.272
Close:$0.2603
High:$0.2789
Low:$0.268
Volume:160,625
Date:2024-07-17
Open:$0.29
Close:$0.2603
High:$0.29
Low:$0.26
Volume:776,480
Date:2024-07-16
Open:$0.29
Close:$0.286
High:$0.29
Low:$0.271
Volume:911,810
Date:2024-07-15
Open:$0.2746
Close:$0.2796
High:$0.282
Low:$0.261
Volume:494,069
Date:2024-07-12
Open:$0.265
Close:$0.27
High:$0.2799
Low:$0.264
Volume:741,825
Date:2024-07-11
Open:$0.2544
Close:$0.2728
High:$0.2789
Low:$0.2536
Volume:1,297,523
Date:2024-07-10
Open:$0.252
Close:$0.25
High:$0.255
Low:$0.2375
Volume:1,483,973
Date:2024-07-09
Open:$0.252
Close:$0.255
High:$0.255
Low:$0.245
Volume:323,827
Date:2024-07-08
Open:$0.26
Close:$0.255
High:$0.26
Low:$0.2404
Volume:534,769
Date:2024-07-05
Open:$0.259
Close:$0.2574
High:$0.2623
Low:$0.2521
Volume:617,328
Date:2024-07-04
Open:$0.2433
Close:$0.251
High:$0.2574
Low:$0.242
Volume:379,551
Date:2024-07-03
Open:$0.2433
Close:$0.251
High:$0.2574
Low:$0.242
Volume:379,551
Date:2024-07-02
Open:$0.25
Close:$0.242
High:$0.25
Low:$0.239
Volume:395,525
Date:2024-07-01
Open:$0.248
Close:$0.25
High:$0.252
Low:$0.2417
Volume:261,734
Date:2024-06-28
Open:$0.2358
Close:$0.239
High:$0.2529
Low:$0.2285
Volume:660,721
Date:2024-06-27
Open:$0.2546
Close:$0.2277
High:$0.2546
Low:$0.2202
Volume:1,800,354
Date:2024-06-26
Open:$0.2537
Close:$0.25
High:$0.257
Low:$0.2445
Volume:757,594
Date:2024-06-25
Open:$0.2691
Close:$0.2549
High:$0.2781
Low:$0.25
Volume:806,604
Date:2024-06-24
Open:$0.2785
Close:$0.2697
High:$0.279
Low:$0.2655
Volume:377,331
Date:2024-06-21
Open:$0.29
Close:$0.274
High:$0.2909
Low:$0.2696
Volume:754,393