USA

Americas Gold and Silver Historical Data

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 Last Traded
-0.03 -0.99% 2.99 16:10:05
Open Price Low Price High Price Close Price Prev Close
3.00 2.93 3.03 2.99 3.02
more quote information »

USA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.333.332.893.09402,942-0.34-10.21%
1 Month3.453.662.893.36492,199-0.46-13.33%
3 Months3.544.402.893.58548,611-0.55-15.54%
6 Months3.724.402.893.61490,304-0.73-19.62%
1 Year2.975.121.393.52612,5810.020.67%
3 Years4.335.371.393.55320,038-1.34-30.95%
5 Years0.196.110.172.12380,8792.801,473.68%

USA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 08 2021 2.99 -0.03 -0.99% 3.00 3.03 2.93 252,281
Mar 05 2021 3.02 0.01 0.33% 3.09 3.09 2.89 367,259
Mar 04 2021 3.01 -0.08 -2.59% 3.09 3.13 2.91 565,007
Mar 03 2021 3.09 -0.12 -3.74% 3.19 3.20 3.05 381,395
Mar 02 2021 3.21 0.05 1.58% 3.18 3.28 3.16 249,002
Mar 02 2021 3.16 0.00 0.0% 3.16 3.16 3.16 0
Mar 01 2021 3.16 -0.15 -4.53% 3.33 3.33 3.16 452,049
Feb 26 2021 3.31 -0.13 -3.78% 3.41 3.41 3.17 740,987
Feb 25 2021 3.44 -0.18 -4.97% 3.55 3.64 3.43 699,095
Feb 24 2021 3.62 0.13 3.72% 3.50 3.66 3.43 903,426
Feb 23 2021 3.49 0.02 0.58% 3.49 3.50 3.32 774,848
Feb 22 2021 3.47 0.19 5.79% 3.32 3.49 3.30 580,493
Feb 19 2021 3.28 0.02 0.61% 3.33 3.35 3.24 428,578
Feb 19 2021 3.26 0.00 0.0% 3.26 3.26 3.26 0
Feb 18 2021 3.26 -0.08 -2.4% 3.35 3.40 3.25 363,595
Feb 17 2021 3.34 -0.10 -2.91% 3.40 3.42 3.33 336,864
Feb 16 2021 3.44 -0.03 -0.86% 3.42 3.51 3.38 451,301
Feb 12 2021 3.47 0.04 1.17% 3.43 3.55 3.40 565,709
Feb 12 2021 3.43 0.00 0.0% 3.43 3.43 3.43 0
Feb 11 2021 3.43 0.00 0.0% 3.43 3.50 3.39 380,224
Feb 10 2021 3.43 0.00 0.0% 3.44 3.44 3.31 340,127
Feb 09 2021 3.43 -0.06 -1.72% 3.48 3.50 3.37 282,142
See More Historical Prices »


Your Recent History
TSX
USA
Americas G..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.