Best deals to access real time data! |
|
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.13 | -5.56% | 2.21 | 2.13 | 2.34 | 2.34 | 2.34 | 16:10:01 |
USA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.34 | 2.57 | 1.98 | 2.20 | 621,642 | -0.13 | -5.56% |
| 1 Month | 2.90 | 3.38 | 1.39 | 2.44 | 726,463 | -0.69 | -23.79% |
| 3 Months | 4.21 | 4.49 | 1.39 | 3.16 | 485,825 | -2.00 | -47.51% |
| 6 Months | 3.61 | 4.49 | 1.39 | 3.43 | 398,833 | -1.40 | -38.78% |
| 1 Year | 2.17 | 5.19 | 1.39 | 3.56 | 325,724 | 0.04 | 1.84% |
| 3 Years | 3.66 | 6.11 | 1.39 | 3.62 | 145,684 | -1.45 | -39.62% |
| 5 Years | 0.085 | 6.11 | 0.085 | 1.42 | 335,715 | 2.13 | 2,500.0% |
USA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2020 | 2.21 | -0.13 | -5.56% | 2.34 | 2.34 | 2.13 | 374,597 |
| Mar 26 2020 | 2.34 | -0.14 | -5.65% | 2.50 | 2.55 | 2.29 | 510,647 |
| Mar 25 2020 | 2.48 | 0.07 | 2.9% | 2.43 | 2.57 | 2.36 | 527,480 |
| Mar 24 2020 | 2.41 | 0.19 | 8.56% | 2.57 | 2.60 | 2.40 | 486,591 |
| Mar 23 2020 | 2.22 | 0.24 | 12.12% | 2.15 | 2.29 | 2.04 | 376,936 |
| Mar 20 2020 | 1.98 | -0.12 | -5.71% | 2.34 | 2.38 | 1.98 | 1,071,503 |
| Mar 19 2020 | 2.10 | 0.13 | 6.6% | 1.94 | 2.20 | 1.85 | 516,653 |
| Mar 18 2020 | 1.97 | -0.17 | -7.94% | 2.05 | 2.22 | 1.87 | 600,382 |
| Mar 17 2020 | 2.14 | 0.24 | 12.63% | 1.93 | 2.36 | 1.77 | 1,101,762 |
| Mar 16 2020 | 1.90 | -0.11 | -5.47% | 1.60 | 2.15 | 1.39 | 1,961,851 |
| Mar 13 2020 | 2.01 | -0.07 | -3.37% | 2.13 | 2.25 | 1.83 | 717,534 |
| Mar 12 2020 | 2.08 | -0.27 | -11.49% | 1.99 | 2.32 | 1.88 | 843,957 |
| Mar 11 2020 | 2.35 | -0.26 | -9.96% | 2.55 | 2.66 | 2.31 | 412,810 |
| Mar 10 2020 | 2.61 | -0.16 | -5.78% | 2.60 | 2.94 | 2.51 | 608,856 |
| Mar 09 2020 | 2.77 | -0.23 | -7.67% | 2.97 | 2.97 | 2.62 | 559,413 |
| Mar 06 2020 | 3.00 | -0.18 | -5.66% | 3.18 | 3.22 | 2.91 | 529,486 |
| Mar 06 2020 | 3.18 | 0.00 | 0.0% | 3.18 | 3.18 | 3.18 | 0 |
| Mar 05 2020 | 3.18 | 0.05 | 1.6% | 3.18 | 3.28 | 3.07 | 459,236 |
| Mar 04 2020 | 3.13 | -0.06 | -1.88% | 3.22 | 3.22 | 3.01 | 432,557 |
| Mar 03 2020 | 3.19 | 0.12 | 3.91% | 3.18 | 3.38 | 3.05 | 726,725 |
| Mar 03 2020 | 3.07 | 0.00 | 0.0% | 3.07 | 3.07 | 3.07 | 0 |
| Mar 02 2020 | 3.07 | -0.08 | -2.54% | 3.15 | 3.17 | 2.91 | 521,809 |
| Feb 28 2020 | 3.15 | -0.38 | -10.76% | 2.90 | 3.15 | 2.79 | 1,323,208 |
