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 )

0.6400 +0.0500 (+8.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.5900 0.6700 0.5900 0.6400 802,457 +0.05(+8.47%)
Oct 17, 2024 0.6400 0.6400 0.5700 0.5900 679,031 -0.03(-4.84%)
Oct 16, 2024 0.6100 0.6300 0.5700 0.6200 560,864 +0.01(+1.64%)
Oct 15, 2024 0.5600 0.6100 0.5500 0.6100 565,012 +0.06(+10.91%)
Oct 11, 2024 0.5500 0 +0.02(+3.77%)
Oct 10, 2024 0.5600 0.5900 0.5200 0.5300 1,477,432 +0.01(+1.92%)
Oct 09, 2024 0.4200 0.5400 0.4100 0.5200 1,519,625 +0.09(+19.54%)
Oct 08, 2024 0.4550 0.4550 0.4300 0.4350 200,212 -0.02(-4.40%)
Oct 07, 2024 0.4300 0.4550 0.4300 0.4550 114,210 +0.02(+3.41%)
Oct 04, 2024 0.4400 0.4550 0.4400 0.4400 511,779 +0.00(+0.00%)
Oct 03, 2024 0.4400 0.4450 0.4350 0.4400 84,201 +0.00(+0.00%)
Oct 02, 2024 0.4400 0.4450 0.4400 0.4400 85,809 +0.00(+0.00%)
Oct 01, 2024 0.4200 0.4400 0.4200 0.4400 230,300 +0.03(+7.32%)
Sep 30, 2024 0.4200 0.4200 0.4100 0.4100 59,290 -0.01(-2.38%)
Sep 27, 2024 0.4300 0.4300 0.4100 0.4200 279,166 -0.01(-2.33%)
Sep 26, 2024 0.4400 0.4400 0.4150 0.4300 554,181 +0.01(+2.38%)
Sep 25, 2024 0.4050 0.4300 0.4000 0.4200 189,711 +0.01(+2.44%)
Sep 24, 2024 0.3750 0.4150 0.3750 0.4100 185,796 +0.03(+9.33%)
Sep 23, 2024 0.3850 0.3850 0.3700 0.3750 51,201 -0.01(-2.60%)
Sep 20, 2024 0.3850 0.3900 0.3800 0.3850 467,463 +0.01(+2.67%)
Sep 19, 2024 0.3700 0.3850 0.3650 0.3750 767,843 +0.01(+1.35%)
Sep 18, 2024 0.3500 0.3800 0.3500 0.3700 209,954 +0.02(+5.71%)
Sep 17, 2024 0.3700 0.3800 0.3500 0.3500 193,502 -0.03(-6.67%)
Sep 16, 2024 0.3900 0.3900 0.3650 0.3750 21,524 +0.00(+0.00%)
Sep 13, 2024 0.3800 0.3900 0.3750 0.3750 135,942 +0.01(+1.35%)
Sep 12, 2024 0.3500 0.3800 0.3500 0.3700 618,778 +0.02(+5.71%)
Sep 11, 2024 0.3350 0.3550 0.3350 0.3500 104,003 +0.02(+5.26%)
Sep 10, 2024 0.3350 0.3350 0.3300 0.3325 142,050 +0.00(+0.76%)
Sep 09, 2024 0.3300 0.3325 0.3300 0.3300 17,316 +0.01(+3.13%)
Sep 06, 2024 0.3350 0.3350 0.3150 0.3200 89,805 -0.01(-3.03%)
Sep 05, 2024 0.3200 0.3350 0.3200 0.3300 187,293 +0.01(+1.54%)
Sep 04, 2024 0.3200 0.3300 0.3100 0.3250 109,640 +0.02(+6.56%)
Sep 03, 2024 0.3250 0.3250 0.3050 0.3050 211,289 -0.03(-7.58%)
Aug 30, 2024 0.3300 0 +0.00(+0.00%)
Aug 29, 2024 0.3300 0.3350 0.3300 0.3300 20,400 -0.01(-2.94%)
Aug 28, 2024 0.3500 0.3500 0.3300 0.3400 118,573 -0.01(-2.86%)
Aug 27, 2024 0.3550 0.3550 0.3450 0.3500 148,055 -0.01(-2.78%)
Aug 26, 2024 0.3700 0.3700 0.3550 0.3600 39,593 +0.00(+0.00%)
Aug 23, 2024 0.3600 0.3850 0.3500 0.3600 190,200 +0.01(+1.41%)
Aug 22, 2024 0.3800 0.3800 0.3500 0.3550 69,840 -0.02(-5.33%)
Aug 21, 2024 0.3800 0.3850 0.3700 0.3750 172,524 +0.01(+1.35%)
Aug 20, 2024 0.3700 0.3900 0.3600 0.3700 179,236 -0.01(-1.33%)
Aug 19, 2024 0.3450 0.3750 0.3450 0.3750 350,070 +0.03(+7.14%)
Aug 16, 2024 0.3400 0.3550 0.3350 0.3500 218,599 +0.02(+6.06%)
Aug 15, 2024 0.3050 0.3300 0.3050 0.3300 139,227 +0.02(+6.45%)
Aug 14, 2024 0.3300 0.3300 0.3050 0.3100 90,000 -0.01(-2.36%)
Aug 13, 2024 0.3300 0.3300 0.3175 0.3175 16,200 +0.01(+2.42%)
Aug 12, 2024 0.3050 0.3150 0.3050 0.3100 29,294 +0.02(+5.08%)
Aug 09, 2024 0.2950 0.3000 0.2950 0.2950 236,531 +0.00(+0.00%)
Aug 08, 2024 0.2900 0.3000 0.2900 0.2950 40,000 +0.00(+0.00%)
Aug 07, 2024 0.3150 0.3150 0.2900 0.2950 53,888 +0.00(+0.00%)
Aug 06, 2024 0.3100 0.3100 0.2900 0.2950 272,308 -0.02(-6.35%)
Aug 02, 2024 0.3150 0 -0.02(-4.55%)
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.