ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Americas Gold and Silver Corporation

Americas Gold and Silver Corporation (USAS)

0.27
-0.01
(-3.57%)
Closed September 22 4:00PM
0.2825
0.0125
(4.63%)
After Hours: 6:25PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.01254.629629629630.270.29050.25768879660.27321115CS
40.01535.726047904190.26720.29050.226130080.25919239CS
120.034513.91129032260.2480.29050.20756837780.2523264CS
260.052522.82608695650.230.3650.204210138900.26992415CS
52-0.1145-28.84130982370.3970.39770.19998724380.25747968CS
156-0.6675-70.26315789470.951.310.19996549690.51180458CS
260-2.6575-90.39115646262.943.90.19998119361.46640543CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17268714000.27-0.01-3.570.280.28720.271326043
17267850000.280.01465.500.280.28499990.265674847
17266986000.26540.00230.870.26490.28330.2576880363
17266122000.2631-0.0165-5.900.27960.280.261004767
17265258000.2796-0.0004-0.140.290.29050.2676768660
17262666000.280.00752.750.270.28790.2681011111193
17261802000.27250.01556.030.26190.27730.26959285
17260938000.2570.01435.890.24840.2590.2457586134
17260074000.2427-0.0003-0.120.24540.24830.24219588
17259210000.2430.00954.070.23330.24560.2333272988
17256618000.2335-0.0096-3.950.2450.246650.2301709956
17255754000.24310.00451.890.24240.24830.2351311511
17254890000.23860.00863.740.23110.24450.228450648
17254026000.23-0.0177-7.150.24560.24830.22714835
17250570000.24770.00080.320.2450.24840.2406618082
17249706000.2469-0.0031-1.240.2450.24990.2443608450
17248842000.25-0.0099-3.810.25210.260.2455534634
17247978000.2599-0.0055-2.070.26010.27170.2509436587
17247114000.2654-0.0051-1.890.280.280.2602384833
17244522000.27050.00863.280.26720.2780.2575399782
17243658000.2619-0.0201-7.130.28040.28040.2564743691
17242794000.28199990.01219994.520.2660.28399990.26511278964
17241930000.2698-0.0052-1.890.28399990.290.2621665184
17241066000.2750.041817.920.250.27930.2481397535
17238474000.2332-0.0096-3.950.24250.2650.23321440068
17237610000.24280.01777.860.240.24310.2301652540
17236746000.2251-0.0067-2.890.2320.23950.2206311990
17235882000.23180.00180.780.2390.23990.23505490
17235018000.230.01496.930.220.23310.218438789
17232426000.2151-0.0016-0.740.2140.220.2112491908
17231562000.21670.00432.020.2150.22290.21544526
17230698000.2124-0.0062-2.840.2210.22990.21840676
17229834000.2186-0.0061-2.710.2220.22990.2129521441
17228970000.2247-0.0073-3.150.2170.22670.2075894937
17226378000.232-0.0058-2.440.24270.24650.22251829209
17225514000.2378-0.0092-3.720.2460.253440.2371128201
17224650000.2470.00381.560.2460.2510.241660821
17223786000.24320.00060.250.24620.24620.238605262
17222922000.2426-0.0022-0.900.24480.25090.241354418
17220330000.24480.00080.330.250.25430.2426421266
17219466000.244-0.0082-3.250.2480.25220.24634224
17218602000.25220.00220.880.250.2580.25315401
17217738000.250.00010.040.250.250.245295443
17216874000.24990.00140.560.25310.25310.24522504
17214282000.2485-0.0057-2.240.2490.25990.245634701
17213418000.2542-0.0061-2.340.2720.27890.2488982767
17212554000.2602999-0.0257-8.990.290.290.26791501
17211690000.28599990.00639992.290.290.290.271911792
17210826000.27960.00963.560.27460.28199990.261480198
17208234000.27-0.0028-1.030.2650.27990.264741625
17207370000.27280.02289.120.25440.27890.25361296473
17206506000.250.0005010.200.2520.2550.23751483923
17205642000.249499-0.005501-2.160.2520.2550.245323737
17204778000.255-0.0024-0.930.260.260.2404534249
17202186000.25740.00642.550.2590.26230.2521616772
17200406400.2510.0093.720.24330.25740.242379551
17199594000.242-0.008-3.200.250.250.239395524
17198730000.250.02239.790.2480.2520.2417260891
17196138000.227700.000.22770.22770.22770
17195274000.2277-0.0223-8.920.25460.25460.22021800309
17194410000.25-0.0049-1.920.25370.2570.2445757459
17193546000.2549-0.0148-5.490.26910.27810.25802734
17192682000.2697-0.0043-1.570.27850.2790.2655376996

Your Recent History

Delayed Upgrade Clock