Best deals to access real time data! |
|
Canna Trader Pro
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.21 | 5.24% | 4.22 | 4.08 | 4.25 | 4.09 | 4.01 | 16:00:00 |
USA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.94 | 4.25 | 3.80 | 3.97 | 681,117 | 0.28 | 7.11% |
| 1 Month | 3.63 | 4.25 | 3.55 | 3.84 | 355,674 | 0.59 | 16.25% |
| 3 Months | 3.34 | 4.34 | 3.34 | 3.88 | 323,723 | 0.88 | 26.35% |
| 6 Months | 4.17 | 4.95 | 3.24 | 3.91 | 347,061 | 0.05 | 1.2% |
| 1 Year | 2.32 | 5.19 | 1.96 | 3.73 | 267,583 | 1.90 | 81.9% |
| 3 Years | 4.55 | 6.11 | 1.66 | 3.78 | 124,773 | -0.33 | -7.25% |
| 5 Years | 0.085 | 6.11 | 0.085 | 1.35 | 326,634 | 4.14 | 4,864.71% |
USA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21 2020 | 4.22 | 0.21 | 5.24% | 4.09 | 4.25 | 4.08 | 791,253 |
| Feb 20 2020 | 4.01 | 0.01 | 0.25% | 4.01 | 4.15 | 3.93 | 584,400 |
| Feb 19 2020 | 4.00 | 0.06 | 1.52% | 3.97 | 4.04 | 3.93 | 482,374 |
| Feb 18 2020 | 3.94 | -0.09 | -2.23% | 4.05 | 4.07 | 3.80 | 1,275,835 |
| Feb 18 2020 | 4.03 | 0.00 | 0.0% | 4.03 | 4.03 | 4.03 | 0 |
| Feb 14 2020 | 4.03 | 0.11 | 2.81% | 3.94 | 4.04 | 3.90 | 285,143 |
| Feb 13 2020 | 3.92 | 0.22 | 5.95% | 3.82 | 3.99 | 3.82 | 270,302 |
| Feb 11 2020 | 3.70 | 0.01 | 0.27% | 3.68 | 3.77 | 3.66 | 136,255 |
| Feb 11 2020 | 3.69 | 0.00 | 0.0% | 3.69 | 3.69 | 3.69 | 0 |
| Feb 10 2020 | 3.69 | -0.06 | -1.6% | 3.73 | 3.76 | 3.66 | 265,594 |
| Feb 07 2020 | 3.75 | -0.12 | -3.1% | 3.85 | 3.88 | 3.72 | 168,655 |
| Feb 06 2020 | 3.87 | 0.11 | 2.93% | 3.75 | 3.92 | 3.73 | 264,671 |
| Feb 05 2020 | 3.76 | 0.01 | 0.27% | 3.70 | 3.77 | 3.63 | 201,919 |
| Feb 04 2020 | 3.75 | -0.08 | -2.09% | 3.76 | 3.76 | 3.55 | 301,974 |
| Feb 03 2020 | 3.83 | -0.08 | -2.05% | 3.80 | 3.86 | 3.62 | 626,261 |
| Jan 31 2020 | 3.91 | 0.15 | 3.99% | 3.76 | 3.93 | 3.75 | 250,276 |
| Jan 30 2020 | 3.76 | 0.05 | 1.35% | 3.76 | 3.85 | 3.71 | 365,047 |
| Jan 30 2020 | 3.71 | 0.00 | 0.0% | 3.71 | 3.71 | 3.71 | 0 |
| Jan 29 2020 | 3.71 | 0.02 | 0.54% | 3.67 | 3.74 | 3.60 | 288,511 |
| Jan 28 2020 | 3.69 | -0.10 | -2.64% | 3.78 | 3.84 | 3.64 | 284,469 |
| Jan 28 2020 | 3.79 | 0.00 | 0.0% | 3.79 | 3.79 | 3.79 | 0 |
| Jan 27 2020 | 3.79 | 0.07 | 1.88% | 3.85 | 3.90 | 3.73 | 438,046 |
| Jan 24 2020 | 3.72 | 0.13 | 3.62% | 3.63 | 3.75 | 3.61 | 213,378 |
| Jan 23 2020 | 3.59 | -0.06 | -1.64% | 3.61 | 3.71 | 3.58 | 416,331 |
