Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Americas Silver Corp (TSX: USA )

0.4700 +0.0200 (+4.44%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 31, 2021 1.290 1.320 1.290 1.310 91,456 +0.01(+0.77%)
Aug 30, 2021 1.280 1.300 1.260 1.300 65,169 +0.04(+3.17%)
Aug 27, 2021 1.260 1.270 1.230 1.260 140,799 +0.03(+2.44%)
Aug 26, 2021 1.270 1.280 1.230 1.230 102,530 -0.01(-0.81%)
Aug 25, 2021 1.270 1.270 1.230 1.240 58,382 -0.02(-1.59%)
Aug 24, 2021 1.300 1.310 1.260 1.260 103,262 -0.03(-2.33%)
Aug 23, 2021 1.260 1.320 1.240 1.290 243,211 +0.05(+4.03%)
Aug 20, 2021 1.250 1.290 1.230 1.240 152,591 +0.00(+0.00%)
Aug 19, 2021 1.270 1.270 1.210 1.240 120,909 -0.01(-0.80%)
Aug 18, 2021 1.350 1.350 1.240 1.250 356,615 -0.10(-7.41%)
Aug 17, 2021 1.400 1.400 1.350 1.350 127,977 -0.08(-5.59%)
Aug 16, 2021 1.510 1.520 1.420 1.430 251,307 -0.09(-5.92%)
Aug 13, 2021 1.540 1.550 1.510 1.520 74,064 +0.00(+0.00%)
Aug 12, 2021 1.570 1.570 1.510 1.520 162,122 -0.07(-4.40%)
Aug 11, 2021 1.550 1.600 1.540 1.590 92,627 +0.04(+2.58%)
Aug 10, 2021 1.600 1.610 1.550 1.550 90,482 -0.05(-3.13%)
Aug 09, 2021 1.600 1.650 1.590 1.600 191,460 -0.05(-3.03%)
Aug 06, 2021 1.640 1.660 1.620 1.650 121,619 -0.01(-0.60%)
Aug 05, 2021 1.630 1.700 1.600 1.660 160,296 +0.03(+1.84%)
Aug 04, 2021 1.710 1.750 1.630 1.630 334,491 -0.07(-4.12%)
Aug 03, 2021 1.720 1.720 1.660 1.700 75,000 +0.00(+0.00%)
Jul 30, 2021 1.700 1.700 1.700 0 -0.03(-1.73%)
Jul 29, 2021 1.650 1.750 1.650 1.730 196,664 +0.11(+6.79%)
Jul 28, 2021 1.650 1.650 1.620 1.620 64,117 -0.02(-1.22%)
Jul 27, 2021 1.700 1.700 1.630 1.640 117,189 -0.05(-2.96%)
Jul 26, 2021 1.710 1.730 1.680 1.690 159,776 +0.02(+1.20%)
Jul 23, 2021 1.710 1.720 1.670 1.670 204,727 -0.03(-1.76%)
Jul 22, 2021 1.770 1.790 1.700 1.700 152,313 -0.02(-1.16%)
Jul 21, 2021 1.690 1.740 1.690 1.720 314,457 +0.05(+2.99%)
Jul 20, 2021 1.700 1.730 1.670 1.670 93,878 -0.01(-0.60%)
Jul 19, 2021 1.780 1.780 1.670 1.680 215,608 -0.11(-6.15%)
Jul 16, 2021 1.910 1.910 1.780 1.790 263,762 -0.13(-6.77%)
Jul 15, 2021 1.950 1.980 1.910 1.920 72,916 -0.02(-1.03%)
Jul 14, 2021 2.020 2.020 1.930 1.940 161,529 -0.04(-2.02%)
Jul 13, 2021 2.010 2.040 1.980 1.980 65,860 -0.02(-1.00%)
Jul 12, 2021 1.980 2.060 1.980 2.000 176,009 +0.01(+0.50%)
Jul 09, 2021 1.910 1.990 1.910 1.990 47,711 +0.07(+3.65%)
Jul 08, 2021 1.960 1.960 1.900 1.920 173,140 -0.04(-2.04%)
Jul 07, 2021 2.070 2.070 1.930 1.960 418,529 +0.00(+0.00%)
Jul 06, 2021 2.010 2.010 1.960 1.960 295,423 -0.05(-2.49%)
Jul 05, 2021 1.920 2.080 1.920 2.010 180,119 +0.09(+4.69%)
Jul 02, 2021 1.900 1.930 1.870 1.920 321,816 +0.06(+3.23%)
Jun 30, 2021 1.860 1.860 1.860 0 +0.09(+5.08%)
Jun 29, 2021 1.850 1.880 1.760 1.770 226,482 -0.10(-5.35%)
Jun 28, 2021 1.910 1.910 1.860 1.870 85,564 -0.02(-1.06%)
Jun 25, 2021 1.900 1.910 1.890 1.890 121,392 +0.02(+1.07%)
Jun 24, 2021 1.880 1.900 1.860 1.870 76,378 +0.02(+1.08%)
Jun 23, 2021 1.880 1.930 1.850 1.850 141,843 -0.02(-1.07%)
Jun 22, 2021 1.880 1.880 1.850 1.870 95,974 +0.00(+0.00%)
Jun 21, 2021 1.960 1.960 1.860 1.870 386,935 -0.05(-2.60%)
Jun 18, 2021 1.960 2.000 1.920 1.920 653,322 -0.06(-3.03%)
Jun 17, 2021 2.000 2.030 1.970 1.980 279,695 -0.06(-2.94%)
Jun 16, 2021 2.060 2.100 2.040 2.040 160,009 -0.01(-0.49%)
Jun 15, 2021 2.080 2.100 2.050 2.050 158,552 -0.05(-2.38%)
Jun 14, 2021 2.100 2.120 2.080 2.100 176,521 +0.01(+0.48%)
Jun 11, 2021 2.080 2.140 2.080 2.090 238,726 +0.01(+0.48%)
Jun 10, 2021 2.070 2.100 2.050 2.080 460,024 +0.02(+0.97%)
Jun 09, 2021 2.040 2.090 2.040 2.060 157,928 +0.01(+0.49%)
Jun 08, 2021 2.080 2.110 2.030 2.050 106,522 -0.05(-2.38%)
Jun 07, 2021 2.080 2.110 2.080 2.100 118,685 +0.02(+0.96%)
Jun 04, 2021 2.090 2.090 2.060 2.080 93,812 +0.03(+1.46%)
Jun 03, 2021 2.060 2.070 2.010 2.050 220,184 -0.02(-0.97%)
Jun 02, 2021 2.120 2.120 2.060 2.070 132,143 -0.03(-1.43%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.