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 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
more quote information »

USA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.944.253.803.97681,1170.287.11%
1 Month3.634.253.553.84355,6740.5916.25%
3 Months3.344.343.343.88323,7230.8826.35%
6 Months4.174.953.243.91347,0610.051.2%
1 Year2.325.191.963.73267,5831.9081.9%
3 Years4.556.111.663.78124,773-0.33-7.25%
5 Years0.0856.110.0851.35326,6344.144,864.71%

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
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.