1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Americas Gold and Silver Corporation (USAS)
  7. Historical

USAS

Americas Gold and Silver Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Americas Gold and Silver Corporation USAS AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.8854 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.8854
more quote information »

USAS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

USAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 0.8854 -0.0146 -1.62% 0.89 0.9049 0.8704 919,609
Oct 20 2021 0.90 0.01 1.12% 0.9063 0.92 0.8911 1,502,918
Oct 19 2021 0.89 0.043 5.08% 0.8771 0.8923 0.862 1,062,121
Oct 18 2021 0.847 0.027 3.29% 0.83 0.847 0.83 527,208
Oct 15 2021 0.82 -0.0231 -2.74% 0.8309 0.84 0.815201 742,719
Oct 14 2021 0.8431 0.0442 5.53% 0.84 0.8444 0.8201 1,346,617
Oct 13 2021 0.7989 0.0054 0.68% 0.82 0.82 0.7935 941,356
Oct 12 2021 0.7935 0.0235 3.05% 0.7808 0.797 0.76 818,310
Oct 11 2021 0.77 0.009 1.18% 0.77 0.779 0.76 296,692
Oct 08 2021 0.761 0.0259 3.52% 0.742 0.77 0.742 925,966
Oct 07 2021 0.7351 0.0416 6.0% 0.70 0.75 0.6911 1,241,652
Oct 06 2021 0.6935 -0.0116 -1.65% 0.7051 0.7051 0.676 1,282,845
Oct 05 2021 0.7051 -0.0499 -6.61% 0.755 0.7758 0.70 1,323,612
Oct 04 2021 0.755 -0.0054 -0.71% 0.755 0.761 0.73 1,282,392
Oct 01 2021 0.7604 -0.0365 -4.58% 0.80 0.812 0.734 1,359,285
Sep 30 2021 0.7969 0.033 4.32% 0.7715 0.8099 0.762 2,905,963
Sep 29 2021 0.7639 -0.0261 -3.3% 0.80 0.8008 0.76 949,619
Sep 28 2021 0.79 -0.0119 -1.48% 0.809 0.809 0.779 780,461
Sep 27 2021 0.8019 0.0021 0.26% 0.80 0.8351 0.7935 984,235
Sep 24 2021 0.7998 -0.0602 -7.0% 0.86 0.86 0.79 2,327,378
Sep 23 2021 0.86 -0.0232 -2.63% 0.90 0.90 0.8491 894,951
Sep 22 2021 0.8832 -0.0055 -0.62% 0.90 0.905099 0.87 828,740
See More Historical Prices »


Your Recent History
AMEX
USAS
Americas G..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.