Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Americas Silver Corp (TSX: USA )

0.4400 -0.0150 (-3.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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 (%)
Jan 31, 2024 0.3150 0.3250 0.3000 0.3050 74,740 -0.01(-3.17%)
Jan 30, 2024 0.3000 0.3250 0.3000 0.3150 272,760 +0.01(+1.61%)
Jan 29, 2024 0.2950 0.3100 0.2950 0.3100 77,304 +0.01(+3.33%)
Jan 26, 2024 0.3025 0.3025 0.2975 0.3000 29,800 -0.01(-3.23%)
Jan 25, 2024 0.2850 0.3150 0.2850 0.3100 122,231 +0.03(+8.77%)
Jan 24, 2024 0.2900 0.2950 0.2800 0.2850 167,765 -0.01(-1.72%)
Jan 23, 2024 0.2850 0.3000 0.2850 0.2900 69,818 +0.01(+3.57%)
Jan 22, 2024 0.2800 0.2850 0.2800 0.2800 8,610 +0.00(+0.00%)
Jan 19, 2024 0.2900 0.2900 0.2750 0.2800 73,300 -0.00(-1.75%)
Jan 18, 2024 0.2850 0.2900 0.2800 0.2850 37,400 +0.00(+1.79%)
Jan 17, 2024 0.2900 0.2900 0.2750 0.2800 158,975 -0.01(-3.45%)
Jan 16, 2024 0.3000 0.3000 0.2875 0.2900 216,055 -0.01(-3.33%)
Jan 15, 2024 0.3000 0.3100 0.3000 0.3000 73,200 -0.01(-1.64%)
Jan 12, 2024 0.3000 0.3150 0.3000 0.3050 309,188 +0.01(+3.39%)
Jan 11, 2024 0.3050 0.3050 0.2925 0.2950 32,247 +0.00(+0.00%)
Jan 10, 2024 0.3050 0.3100 0.2950 0.2950 137,733 -0.02(-4.84%)
Jan 09, 2024 0.3150 0.3150 0.3000 0.3100 170,369 +0.00(+0.00%)
Jan 08, 2024 0.3250 0.3250 0.3100 0.3100 20,622 -0.01(-1.59%)
Jan 05, 2024 0.3200 0.3200 0.3150 0.3150 37,927 -0.01(-1.56%)
Jan 04, 2024 0.3250 0.3300 0.3200 0.3200 53,477 +0.00(+0.00%)
Jan 03, 2024 0.3200 0.3250 0.3200 0.3200 11,500 +0.01(+1.59%)
Jan 02, 2024 0.3350 0.3350 0.3150 0.3150 36,200 -0.02(-4.55%)
Dec 29, 2023 0.3300 0 -0.02(-5.71%)
Dec 28, 2023 0.3750 0.3800 0.3500 0.3500 84,890 -0.02(-5.41%)
Dec 27, 2023 0.3300 0.3800 0.3300 0.3700 409,466 +0.04(+12.12%)
Dec 22, 2023 0.3300 0 +0.02(+4.76%)
Dec 21, 2023 0.3200 0.3250 0.3100 0.3150 77,086 +0.00(+0.00%)
Dec 20, 2023 0.3100 0.3200 0.3100 0.3150 88,376 +0.00(+0.00%)
Dec 19, 2023 0.3150 0.3250 0.3050 0.3150 90,064 +0.00(+0.00%)
Dec 18, 2023 0.3350 0.3350 0.3075 0.3150 121,284 -0.01(-3.08%)
Dec 15, 2023 0.3400 0.3400 0.3150 0.3250 355,433 -0.02(-5.80%)
Dec 14, 2023 0.3450 0.3500 0.3175 0.3450 358,604 +0.00(+0.00%)
Dec 13, 2023 0.3350 0.3500 0.3150 0.3450 152,889 +0.01(+2.99%)
Dec 12, 2023 0.3250 0.3400 0.3250 0.3350 151,228 +0.01(+1.52%)
Dec 11, 2023 0.3300 0.3350 0.3200 0.3300 80,971 +0.00(+0.00%)
Dec 08, 2023 0.3400 0.3400 0.3250 0.3300 119,183 +0.00(+0.76%)
Dec 07, 2023 0.3450 0.3450 0.3250 0.3275 100,063 -0.01(-2.24%)
Dec 06, 2023 0.3500 0.3550 0.3350 0.3350 108,887 -0.01(-4.29%)
Dec 05, 2023 0.3700 0.3700 0.3500 0.3500 80,517 -0.02(-4.11%)
Dec 04, 2023 0.3600 0.3775 0.3500 0.3650 115,715 -0.01(-1.35%)
Dec 01, 2023 0.3450 0.3900 0.3400 0.3700 335,783 +0.03(+8.82%)
Nov 30, 2023 0.3450 0.3500 0.3300 0.3400 200,607 -0.00(-1.45%)
Nov 29, 2023 0.3650 0.3650 0.3400 0.3450 112,009 -0.01(-2.82%)
Nov 28, 2023 0.3300 0.3625 0.3250 0.3550 301,048 +0.03(+9.23%)
Nov 27, 2023 0.3350 0.3350 0.3200 0.3250 129,876 -0.01(-1.52%)
Nov 24, 2023 0.3000 0.3400 0.3000 0.3300 239,834 +0.02(+6.45%)
Nov 23, 2023 0.3150 0.3200 0.2975 0.3100 155,000 +0.01(+1.64%)
Nov 22, 2023 0.3000 0.3200 0.2850 0.3050 311,532 +0.00(+0.00%)
Nov 21, 2023 0.3100 0.3200 0.3000 0.3050 151,771 +0.01(+1.67%)
Nov 20, 2023 0.3150 0.3150 0.2900 0.3000 173,084 -0.01(-1.64%)
Nov 17, 2023 0.3000 0.3100 0.2950 0.3050 110,806 +0.01(+1.67%)
Nov 16, 2023 0.3200 0.3250 0.3000 0.3000 125,696 -0.02(-6.25%)
Nov 15, 2023 0.3500 0.3500 0.3150 0.3200 167,006 -0.03(-8.57%)
Nov 14, 2023 0.3200 0.3525 0.3100 0.3500 260,860 +0.05(+16.67%)
Nov 13, 2023 0.3350 0.3350 0.2950 0.3000 201,327 -0.04(-11.76%)
Nov 10, 2023 0.3450 0.3450 0.3300 0.3400 73,342 +0.00(+0.00%)
Nov 09, 2023 0.3500 0.3500 0.3325 0.3400 75,774 +0.00(+0.00%)
Nov 08, 2023 0.3650 0.3650 0.3400 0.3400 106,844 -0.02(-5.56%)
Nov 07, 2023 0.3450 0.3600 0.3300 0.3600 88,164 +0.02(+4.35%)
Nov 06, 2023 0.3650 0.3650 0.3450 0.3450 62,300 -0.02(-4.17%)
Nov 03, 2023 0.3500 0.3600 0.3300 0.3600 334,330 +0.02(+5.88%)
Nov 02, 2023 0.3650 0.3650 0.3375 0.3400 166,529 -0.01(-4.23%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.