Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Americas Silver Corp (TSX: USA )

0.4500 +0.0100 (+2.27%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 30, 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 (%)
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%)
Apr 01, 2019 2.180 2.180 2.090 2.110 131,057 -0.09(-4.09%)
Mar 29, 2019 2.180 2.310 2.170 2.200 120,157 +0.05(+2.33%)
Mar 28, 2019 2.150 2.150 2.090 2.150 65,185 +0.01(+0.47%)
Mar 27, 2019 2.170 2.190 2.120 2.140 68,529 -0.01(-0.47%)
Mar 26, 2019 2.140 2.180 2.120 2.150 104,178 +0.00(+0.00%)
Mar 25, 2019 2.130 2.150 2.100 2.150 101,155 +0.05(+2.38%)
Mar 22, 2019 2.130 2.170 2.090 2.100 87,671 -0.02(-0.94%)
Mar 21, 2019 2.190 2.190 2.100 2.120 106,654 +0.02(+0.95%)
Mar 20, 2019 2.190 2.190 2.060 2.100 98,759 -0.03(-1.41%)
Mar 19, 2019 2.100 2.130 2.040 2.130 66,869 +0.01(+0.47%)
Mar 18, 2019 2.220 2.220 2.060 2.120 86,344 -0.06(-2.75%)
Mar 15, 2019 2.210 2.230 2.150 2.180 134,080 -0.02(-0.91%)
Mar 14, 2019 2.200 2.260 2.190 2.200 48,986 -0.07(-3.08%)
Mar 13, 2019 2.280 2.280 2.200 2.270 130,764 +0.12(+5.58%)
Mar 12, 2019 2.230 2.280 2.130 2.150 97,398 -0.06(-2.71%)
Mar 11, 2019 2.260 2.260 2.180 2.210 34,636 -0.06(-2.64%)
Mar 08, 2019 2.220 2.280 2.210 2.270 142,791 +0.09(+4.13%)
Mar 07, 2019 2.210 2.210 2.120 2.180 56,163 -0.04(-1.80%)
Mar 06, 2019 2.250 2.310 2.210 2.220 63,057 -0.03(-1.33%)
Mar 05, 2019 2.340 2.350 2.220 2.250 132,750 -0.06(-2.60%)
Mar 04, 2019 2.360 2.400 2.290 2.310 131,662 -0.12(-4.94%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.