Americas Gold and Silver Historical Data - USA

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Americas Gold and Silver Corporation USA Toronto Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.25 -6.78% 3.44 3.65 3.41 3.65 3.69 16:10:08
more quote information »

USA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week3.534.023.413.8130324k-0.09-2.55%
1 Month3.914.273.243.7502370k-0.47-12.02%
3 Months3.855.193.244.1623449k-0.41-10.65%
6 Months2.315.192.13.8214268k1.1348.92%
1 Year3.215.191.663.4545178k0.237.17%
3 Years0.326.110.2252.3208157k3.12975.00%
5 Years0.356.110.0851.1000314k3.09882.86%

USA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 11 20193.44-0.25-6.78%3.413.65317,015
Oct 10 20193.69-0.09-2.38%3.593.80319,224
Oct 09 20193.78-0.19-4.79%3.643.98320,585
Oct 08 20193.97+0.12+3.12%3.834.01338,229
Oct 07 20193.85+0.11+2.94%3.794.02395,166
Oct 04 20193.74+0.17+4.76%3.533.83244,655
Oct 03 20193.57-0.10-2.72%3.533.71242,688
Oct 02 20193.67+0.26+7.62%3.483.70320,729
Oct 01 20193.41+0.10+3.02%3.303.61408,575
Sep 30 20193.31-0.28-7.80%3.243.55540,246
Sep 27 20193.59-0.11-2.97%3.503.67382,850
Sep 26 20193.70-0.15-3.90%3.653.90439,174
Sep 25 20193.85-0.24-5.87%3.834.14382,575
Sep 24 20194.09+0.01+0.25%3.924.17279,122
Sep 23 20194.08+0.08+2.00%4.054.27561,645
Sep 20 20194.00+0.21+5.54%3.834.01257,511
Sep 19 20193.79+0.05+1.34%3.763.87193,820
Sep 18 20193.74-0.15-3.86%3.684.00370,852
Sep 17 20193.89+0.20+5.42%3.723.97301,193
Sep 16 20193.69-0.13-3.40%3.683.98593,464
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.