Americas Gold and Silver Historical Data - USA

Best deals to access real time data!
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
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 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
more quote information »

USA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.342.571.982.20621,642-0.13-5.56%
1 Month2.903.381.392.44726,463-0.69-23.79%
3 Months4.214.491.393.16485,825-2.00-47.51%
6 Months3.614.491.393.43398,833-1.40-38.78%
1 Year2.175.191.393.56325,7240.041.84%
3 Years3.666.111.393.62145,684-1.45-39.62%
5 Years0.0856.110.0851.42335,7152.132,500.0%

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
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.