Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Americas Silver Corp (NY: USAS ) 0.4800 +0.0600 (+14.29%) Official Closing Price Updated: 8:00 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 18, 2024 0.4400 0.4950 0.4293 0.4800 4,266,412 +0.06(+14.29%) Oct 17, 2024 0.4530 0.4539 0.4136 0.4200 1,701,728 -0.02(-4.55%) Oct 16, 2024 0.4400 0.4598 0.4200 0.4400 2,803,411 +0.01(+2.33%) Oct 15, 2024 0.4200 0.4500 0.3877 0.4300 2,393,614 +0.02(+4.12%) Oct 14, 2024 0.4052 0.4291 0.4001 0.4130 1,080,559 +0.01(+2.08%) Oct 11, 2024 0.3680 0.4186 0.3218 0.4046 2,239,189 +0.02(+3.90%) Oct 10, 2024 0.4000 0.4250 0.3811 0.3894 2,876,361 +0.00(+0.44%) Oct 09, 2024 0.3200 0.3956 0.2960 0.3877 5,379,012 +0.07(+22.03%) Oct 08, 2024 0.3370 0.3399 0.3130 0.3177 727,370 -0.02(-5.73%) Oct 07, 2024 0.3300 0.3370 0.3215 0.3370 465,776 +0.01(+3.34%) Oct 04, 2024 0.3300 0.3370 0.3211 0.3261 730,018 -0.00(-0.24%) Oct 03, 2024 0.3220 0.3288 0.3128 0.3269 335,325 +0.00(+0.12%) Oct 02, 2024 0.3265 0.3299 0.3200 0.3265 579,971 -0.00(-0.91%) Oct 01, 2024 0.3100 0.3295 0.3100 0.3295 812,876 +0.02(+7.68%) Sep 30, 2024 0.3080 0.3200 0.3012 0.3060 359,624 -0.00(-0.75%) Sep 27, 2024 0.3200 0.3200 0.3031 0.3083 675,455 -0.01(-3.05%) Sep 26, 2024 0.3200 0.3200 0.3102 0.3180 710,446 +0.01(+1.92%) Sep 25, 2024 0.3100 0.3191 0.2970 0.3120 871,438 +0.00(+0.32%) Sep 24, 2024 0.2775 0.3114 0.2740 0.3110 2,164,716 +0.04(+14.00%) Sep 23, 2024 0.2781 0.2800 0.2700 0.2728 387,851 +0.00(+1.04%) Sep 20, 2024 0.2800 0.2872 0.2700 0.2700 1,326,043 -0.01(-3.57%) Sep 19, 2024 0.2800 0.2850 0.2650 0.2800 676,369 +0.01(+5.50%) Sep 18, 2024 0.2649 0.2833 0.2576 0.2654 880,365 +0.00(+0.87%) Sep 17, 2024 0.2796 0.2800 0.2600 0.2631 1,004,767 -0.02(-5.90%) Sep 16, 2024 0.2900 0.2905 0.2676 0.2796 768,665 -0.00(-0.14%) Sep 13, 2024 0.2700 0.2879 0.2681 0.2800 1,113,071 +0.01(+2.75%) Sep 12, 2024 0.2619 0.2773 0.2600 0.2725 959,335 +0.02(+6.03%) Sep 11, 2024 0.2500 0.2590 0.2457 0.2570 586,178 +0.01(+5.89%) Sep 10, 2024 0.2500 0.2483 0.2400 0.2427 219,723 -0.00(-0.12%) Sep 09, 2024 0.2333 0.2456 0.2333 0.2430 272,989 +0.01(+4.07%) Sep 06, 2024 0.2450 0.2467 0.2301 0.2335 709,998 -0.01(-3.95%) Sep 05, 2024 0.2424 0.2483 0.2351 0.2431 311,511 +0.00(+1.89%) Sep 04, 2024 0.2311 0.2445 0.2280 0.2386 451,073 +0.01(+3.74%) Sep 03, 2024 0.2456 0.2483 0.2233 0.2300 715,209 -0.02(-7.15%) Aug 30, 2024 0.2450 0.2484 0.2406 0.2477 618,159 +0.00(+0.32%) Aug 29, 2024 0.2500 0.2499 0.2443 0.2469 608,485 -0.00(-1.24%) Aug 28, 2024 0.2521 0.2600 0.2455 0.2500 534,638 -0.01(-3.81%) Aug 27, 2024 0.2600 0.2717 0.2509 0.2599 436,687 -0.01(-2.07%) Aug 26, 2024 0.2800 0.2800 0.2602 0.2654 384,833 -0.01(-1.89%) Aug 23, 2024 0.2672 0.2780 0.2575 0.2705 401,398 +0.01(+3.28%) Aug 22, 2024 0.2804 0.2804 0.2564 0.2619 743,896 -0.02(-7.13%) Aug 21, 2024 0.2660 0.2840 0.2651 0.2820 1,280,766 +0.01(+4.52%) Aug 20, 2024 0.2840 0.2900 0.2621 0.2698 665,204 -0.01(-1.89%) Aug 19, 2024 0.2500 0.2793 0.2480 0.2750 1,397,536 +0.04(+17.92%) Aug 16, 2024 0.2425 0.2650 0.2332 0.2332 1,440,674 -0.01(-3.95%) Aug 15, 2024 0.2400 0.2431 0.2301 0.2428 652,574 +0.02(+7.86%) Aug 14, 2024 0.2320 0.2395 0.2206 0.2251 312,130 -0.01(-2.89%) Aug 13, 2024 0.2390 0.2399 0.2300 0.2318 505,493 +0.00(+0.78%) Aug 12, 2024 0.2200 0.2331 0.2180 0.2300 438,789 +0.01(+6.93%) Aug 09, 2024 0.2140 0.2200 0.2112 0.2151 492,108 -0.00(-0.74%) Aug 08, 2024 0.2150 0.2229 0.2100 0.2167 545,135 +0.00(+2.02%) Aug 07, 2024 0.2210 0.2299 0.2100 0.2124 840,682 -0.01(-2.84%) Aug 06, 2024 0.2220 0.2250 0.2129 0.2186 521,451 -0.01(-2.71%) Aug 05, 2024 0.2170 0.2267 0.2075 0.2247 894,987 -0.01(-3.15%) Aug 02, 2024 0.2427 0.2465 0.2225 0.2320 1,829,654 -0.01(-2.44%) 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.