ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,062.00
-0.10%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36165
-0.01%
Bitcoin
66,928.39
-0.23%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Americas Gold and Silver Corporation (USAS)

  7. Americas Gold and Silver Corporation (USAS) Historical

USAS Americas Gold and Silver Corporation

0.317
0.0028 (0.89%)
May 17 2024 - Closed
Delayed by 15 minutes

USAS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.30 -0.0142 -4.52% 0.3211 0.3404 0.30 3,592,366
May 16 2024 0.3142 -0.0048 -1.50% 0.338 0.3393 0.285 2,497,618
May 15 2024 0.319 0.0241 8.17% 0.30 0.3382 0.2833 2,408,261
May 14 2024 0.2949 0.0049 1.69% 0.2955 0.298 0.287 722,806
May 13 2024 0.29 0.002 0.69% 0.288 0.297 0.2851 662,647
May 10 2024 0.288 -0.0013 -0.45% 0.2975 0.305 0.2816 796,616
May 09 2024 0.2893 0.0308 11.91% 0.265 0.2921 0.261 1,118,820
May 08 2024 0.2585 -0.0023 -0.88% 0.2625 0.2684 0.2565 658,442
May 07 2024 0.2608 0.0018 0.69% 0.255 0.27 0.2538 729,096
May 06 2024 0.259 0.009 3.60% 0.255 0.260201 0.2526 957,113
May 03 2024 0.25 -0.0026 -1.03% 0.2533 0.257149 0.246 661,762
May 02 2024 0.2526 0.0019 0.76% 0.2562 0.2573 0.2481 463,904
May 01 2024 0.2507 -0.0021 -0.83% 0.261 0.2644 0.2472 1,101,886
Apr 30 2024 0.2528 -0.0155 -5.78% 0.2686 0.269 0.25 1,032,132
Apr 29 2024 0.2683 -0.0094 -3.38% 0.2787 0.2793 0.265 429,053
Apr 26 2024 0.2777 0.0129 4.87% 0.27 0.28 0.26 832,537
Apr 25 2024 0.2648 0.0037 1.42% 0.2597 0.2697 0.2587 894,705
Apr 24 2024 0.2611 -0.0089 -3.30% 0.2711 0.2721 0.2577 631,977
Apr 23 2024 0.27 0.0079 3.01% 0.255 0.2799 0.255 703,576
Apr 22 2024 0.2621 -0.0159 -5.72% 0.26 0.27 0.2551 743,690
Apr 19 2024 0.278 0.0188 7.25% 0.2551 0.2891 0.2551 1,055,869
Apr 18 2024 0.2592 -0.0158 -5.75% 0.275 0.2794 0.256 990,705
Apr 17 2024 0.275 0.0055 2.04% 0.2789 0.2801 0.2611 736,862
Apr 16 2024 0.2695 -0.0425 -13.62% 0.2857 0.2857 0.26 1,150,231
Apr 15 2024 0.312 0.0151 5.09% 0.2965 0.312 0.2617 1,779,326
Apr 12 2024 0.2969 0.0089 3.09% 0.31 0.3118 0.27 3,396,584
Apr 11 2024 0.288 0.002 0.70% 0.2957 0.2957 0.2828 1,302,914
Apr 10 2024 0.286 0.0021 0.74% 0.277 0.298 0.2731 2,038,779
Apr 09 2024 0.2839 0.0187 7.05% 0.27 0.2871 0.252 3,717,306
Apr 08 2024 0.2652 0.0102 4.00% 0.261 0.2671 0.247 2,768,381
Apr 05 2024 0.255 0.014 5.81% 0.25 0.2586 0.235 3,390,005
Apr 04 2024 0.241 -0.0076 -3.06% 0.252 0.256 0.235 1,970,717
Apr 03 2024 0.2486 0.0236 10.49% 0.235 0.2516 0.2263 3,871,111
Apr 02 2024 0.225 0.0108 5.04% 0.22 0.226 0.2157 1,542,544
Apr 01 2024 0.2142 -0.0058 -2.64% 0.22 0.2251 0.2113 829,298
Mar 28 2024 0.22 0.0125 6.02% 0.214 0.22 0.2105 1,981,563
Mar 27 2024 0.2075 0.0017 0.83% 0.21 0.2116 0.2052 892,974
Mar 26 2024 0.2058 -0.0142 -6.45% 0.2115 0.212 0.2042 1,168,866
Mar 25 2024 0.22 0.0043 1.99% 0.2141 0.22 0.20575 1,019,120
Mar 22 2024 0.2157 0.0015 0.70% 0.2119 0.2157 0.209 1,164,723
Mar 21 2024 0.2142 -0.0208 -8.85% 0.221 0.2267 0.21 1,060,644
Mar 20 2024 0.235 0.0018 0.77% 0.23 0.235 0.2083 2,570,259
Mar 19 2024 0.2332 0.0043 1.88% 0.225 0.234 0.2195 1,518,872
Mar 18 2024 0.2289 0.0257 12.65% 0.2124 0.2289 0.212 1,126,973
Mar 15 2024 0.2032 -0.013 -6.01% 0.225 0.225 0.20 14,672,621
Mar 14 2024 0.2162 -0.0048 -2.17% 0.2243 0.229 0.21 2,159,073
Mar 13 2024 0.221 -0.006 -2.64% 0.2295 0.2351 0.2192 2,262,560
Mar 12 2024 0.227 -0.011 -4.62% 0.2398 0.2398 0.227 1,050,506
Mar 11 2024 0.238 -0.0223 -8.57% 0.265 0.265 0.2333 1,896,859
Mar 08 2024 0.2603 0.0153 6.24% 0.2454 0.2762 0.2439 925,891
Mar 07 2024 0.245 0.0079 3.33% 0.2388 0.2497 0.235 473,930
Mar 06 2024 0.2371 0.0011 0.47% 0.236 0.245 0.2357 1,195,135
Mar 05 2024 0.236 -0.0033 -1.38% 0.2424 0.245 0.225 1,031,632
Mar 04 2024 0.2393 0.0133 5.88% 0.23 0.2394 0.223 1,221,673
Mar 01 2024 0.226 0.0161 7.67% 0.2149 0.232 0.2054 1,310,548
Feb 29 2024 0.2099 0.0056 2.74% 0.2043 0.2116 0.2043 538,769
Feb 28 2024 0.2043 -0.0057 -2.71% 0.21 0.2105 0.1999 824,701
Feb 27 2024 0.21 -0.007 -3.23% 0.2111 0.22 0.204 1,106,300
Feb 26 2024 0.217 0.0043 2.02% 0.2199 0.22 0.2057 522,526
Feb 23 2024 0.2127 0.0079 3.86% 0.215 0.215 0.2057 475,291
Feb 22 2024 0.2048 -0.0052 -2.48% 0.2139 0.2165 0.204 971,099
Feb 21 2024 0.21 -0.0048 -2.23% 0.22 0.224 0.21 364,738
Feb 20 2024 0.2148 -0.0172 -7.41% 0.2348 0.2348 0.2126 751,878

Your Recent History

AMEX
USAS
Americas Gold and Silver
LBNK
BOBA1USDT
Boba Token
COIN
MEMEMEETH
Mememe
COIN
SEMXETH
GATE
SFPETH
SafePal Token
NYSE
CFC
Countrywide
BIT
UI375A
Unicredit Bank
AMEX
CMQ
Cathay Merchant
NASDAQ
EOSE
Eos Energy Enterprises
BIT
UR9E4J
UniCredit Bank
NASDAQ
FAB
First Trust Multi Cap Va...
NYSE
PFD
Flaherty & Crumrine Pref...
USOTC
IHICF
IHI (PK)
BOV
T1SC34
Tractor Supply
UNSW
BANKETHETH
BankEth
NASDAQ
MOBV
Mobiv Acquisition
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved