Americas Gold and Silver Corporation (USAS)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0099 | -1.8 | 0.55 | 0.5787 | 0.5331 | 770794 | 0.5509187 | CS |
| 4 | 0.0746 | 16.0257787325 | 0.4655 | 0.5787 | 0.46395 | 999840 | 0.52755477 | CS |
| 12 | 0.176 | 48.3383685801 | 0.3641 | 0.5787 | 0.3495 | 740531 | 0.45822929 | CS |
| 26 | 0.3081 | 132.801724138 | 0.232 | 0.5787 | 0.22 | 1059567 | 0.41104195 | CS |
| 52 | 0.3241 | 150.046296296 | 0.216 | 0.5787 | 0.1999 | 1127263 | 0.32993608 | CS |
| 156 | -0.3834 | -41.5159718462 | 0.9235 | 1.31 | 0.1999 | 688110 | 0.43531503 | CS |
| 260 | -2.4199 | -81.7533783784 | 2.96 | 3.9 | 0.1999 | 874648 | 1.31297761 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 0.5403 | -0.0142 | -2.56 | 0.5625 | 0.598 | 0.54 | 1382315 |
| 1739489400 | 0.5545 | -0.0012 | -0.22 | 0.5587 | 0.5699999 | 0.5352 | 709462 |
| 1739403000 | 0.5557 | 0.0157 | 2.91 | 0.5382 | 0.5787 | 0.5331 | 747807 |
| 1739316600 | 0.54 | -0.024 | -4.26 | 0.5535 | 0.5689 | 0.54 | 721093 |
| 1739230200 | 0.5639999 | 0.0182999 | 3.35 | 0.5666 | 0.5687 | 0.5531 | 573858 |
| 1738971000 | 0.5457 | -0.0043 | -0.78 | 0.55 | 0.5775 | 0.545 | 1075272 |
| 1738884600 | 0.55 | -0.01 | -1.79 | 0.56 | 0.5628 | 0.535 | 1215697 |
| 1738798200 | 0.56 | 0.0399 | 7.67 | 0.5243 | 0.5622 | 0.5201 | 2087085 |
| 1738711800 | 0.5201 | 0.0031 | 0.60 | 0.52 | 0.525 | 0.501 | 1121930 |
| 1738625400 | 0.517 | 0.009 | 1.77 | 0.5107 | 0.5199 | 0.483 | 1036764 |
| 1738366200 | 0.508 | -0.0027 | -0.53 | 0.53 | 0.53 | 0.5044999 | 444274 |
| 1738279800 | 0.5107 | -0.0117 | -2.24 | 0.53 | 0.537 | 0.501 | 1308212 |
| 1738193400 | 0.5224 | 0.0084 | 1.63 | 0.506 | 0.529799 | 0.5041 | 575733 |
| 1738107000 | 0.514 | 0.014 | 2.80 | 0.5 | 0.5199 | 0.4801 | 624072 |
| 1738020600 | 0.5 | -0.03 | -5.66 | 0.5115 | 0.52 | 0.4851 | 979011 |
| 1737761400 | 0.53 | 0.02 | 3.92 | 0.52 | 0.5407 | 0.5175999 | 1163717 |
| 1737675000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1737588600 | 0.51 | 0.0117 | 2.35 | 0.515 | 0.515 | 0.475 | 650480 |
| 1737502200 | 0.4983 | 0.0013 | 0.26 | 0.505 | 0.5197 | 0.485 | 1009131 |
| 1737156600 | 0.497 | 0.0291 | 6.22 | 0.4655 | 0.5099 | 0.46395 | 1903935 |
| 1737070200 | 0.4679 | 0.0079 | 1.72 | 0.44 | 0.4794 | 0.44 | 781565 |
| 1736983800 | 0.46 | 0.0142 | 3.19 | 0.4561 | 0.46 | 0.44 | 299184 |
| 1736897400 | 0.4458 | 0.0058 | 1.32 | 0.454 | 0.4599 | 0.4395 | 322335 |
| 1736811000 | 0.44 | -0.0104 | -2.31 | 0.458 | 0.458 | 0.4309 | 577040 |
| 1736551800 | 0.4504 | 0.0261 | 6.15 | 0.44 | 0.4595 | 0.4301 | 892459 |
| 1736379000 | 0.4243 | 0.0063 | 1.51 | 0.4179 | 0.4367 | 0.4102 | 655872 |
| 1736292600 | 0.418 | 0.0131 | 3.24 | 0.4041 | 0.4285 | 0.3807 | 654999 |
| 1736206200 | 0.4049 | 0.0093 | 2.35 | 0.3932 | 0.4099999 | 0.388 | 455584 |
| 1735947000 | 0.3956 | 0.0056 | 1.44 | 0.4025 | 0.4025 | 0.3851 | 313031 |
| 1735860600 | 0.39 | 0.0141 | 3.75 | 0.3812 | 0.4099 | 0.3812 | 305346 |
| 1735687800 | 0.3759 | 0.0049 | 1.32 | 0.3671 | 0.3852 | 0.3661 | 215116 |
| 1735601400 | 0.371 | 0.001 | 0.27 | 0.3706 | 0.377 | 0.35 | 658855 |
| 1735342200 | 0.37 | -0.007 | -1.86 | 0.365 | 0.3839 | 0.365 | 579442 |
| 1735255800 | 0.377 | -0.0065 | -1.69 | 0.39 | 0.3922 | 0.3751 | 303235 |
| 1735077840 | 0.3835 | -0.00435 | -1.12 | 0.3921 | 0.3921 | 0.381 | 126052 |
| 1734996600 | 0.3878499 | -0.05015 | -11.45 | 0.4158 | 0.4158 | 0.385 | 583693 |
| 1734737400 | 0.438 | 0.0693 | 18.80 | 0.355 | 0.438 | 0.355 | 847933 |
| 1734651000 | 0.3687 | 0.0092 | 2.56 | 0.36 | 0.3761 | 0.3495 | 679561 |
| 1734564600 | 0.3595 | -0.022549 | -5.90 | 0.389 | 0.389 | 0.3554 | 1233558 |
| 1734478200 | 0.382049 | -0.008951 | -2.29 | 0.39 | 0.39 | 0.374 | 655725 |
| 1734391800 | 0.391 | -0.009 | -2.25 | 0.398 | 0.3999 | 0.389 | 459444 |
| 1734132600 | 0.4 | 0.0091 | 2.33 | 0.3958 | 0.4 | 0.381 | 647473 |
| 1734046200 | 0.3909 | -0.0255 | -6.12 | 0.42 | 0.42 | 0.39 | 755426 |
| 1733959800 | 0.4164 | 0.0114 | 2.81 | 0.4059 | 0.4231 | 0.4059 | 372538 |
| 1733873400 | 0.405 | -0.0008 | -0.20 | 0.4129 | 0.4229 | 0.3999 | 782925 |
| 1733787000 | 0.4058 | 0.0158 | 4.05 | 0.4 | 0.4369 | 0.4 | 964599 |
| 1733527800 | 0.39 | -0.013 | -3.23 | 0.4099999 | 0.417 | 0.3883 | 349594 |
| 1733441400 | 0.403 | -0.002 | -0.49 | 0.405 | 0.418 | 0.4015 | 346812 |
| 1733355000 | 0.405 | -0.01 | -2.41 | 0.4064999 | 0.4199 | 0.4017 | 687514 |
| 1733268600 | 0.415 | 0.015 | 3.75 | 0.4 | 0.437 | 0.4 | 765799 |
| 1733182200 | 0.4 | -0.0147 | -3.54 | 0.4057 | 0.425 | 0.39 | 674433 |
| 1732917840 | 0.4147 | 0.0448 | 12.11 | 0.37 | 0.4289 | 0.37 | 1215862 |
| 1732750200 | 0.3699 | 0.0042 | 1.15 | 0.37 | 0.375 | 0.360899 | 861982 |
| 1732663800 | 0.3657 | -0.0029 | -0.79 | 0.37 | 0.37 | 0.3603 | 369931 |
| 1732577400 | 0.3686 | -0.0105 | -2.77 | 0.3735 | 0.3798 | 0.36 | 677725 |
| 1732318200 | 0.3791 | -0.0007 | -0.18 | 0.3641 | 0.3947 | 0.3641 | 697668 |
| 1732231800 | 0.3798 | 0.0073 | 1.96 | 0.3796 | 0.384 | 0.3605999 | 669711 |
| 1732145400 | 0.3725 | -0.0224 | -5.67 | 0.397 | 0.3978999 | 0.37 | 715847 |
| 1732059000 | 0.3948999 | -0.0095 | -2.35 | 0.3911 | 0.4002 | 0.32 | 1302090 |
| 1731972600 | 0.4044 | 0.0079 | 1.99 | 0.4106 | 0.415 | 0.3997 | 1042416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
