Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Americas Silver Corp (TSX: USA )

0.3550 +0.0050 (+1.43%)
Streaming Delayed Price Updated: 11:25 AM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2024 0.3700 0.3800 0.3500 0.3500 193,502 -0.03(-6.67%)
Sep 16, 2024 0.3900 0.3900 0.3650 0.3750 21,524 +0.00(+0.00%)
Sep 13, 2024 0.3800 0.3900 0.3750 0.3750 135,942 +0.01(+1.35%)
Sep 12, 2024 0.3500 0.3800 0.3500 0.3700 618,778 +0.02(+5.71%)
Sep 11, 2024 0.3350 0.3550 0.3350 0.3500 104,003 +0.02(+5.26%)
Sep 10, 2024 0.3350 0.3350 0.3300 0.3325 142,050 +0.00(+0.76%)
Sep 09, 2024 0.3300 0.3325 0.3300 0.3300 17,316 +0.01(+3.13%)
Sep 06, 2024 0.3350 0.3350 0.3150 0.3200 89,805 -0.01(-3.03%)
Sep 05, 2024 0.3200 0.3350 0.3200 0.3300 187,293 +0.01(+1.54%)
Sep 04, 2024 0.3200 0.3300 0.3100 0.3250 109,640 +0.02(+6.56%)
Sep 03, 2024 0.3250 0.3250 0.3050 0.3050 211,289 -0.03(-7.58%)
Aug 30, 2024 0.3300 0 +0.00(+0.00%)
Aug 29, 2024 0.3300 0.3350 0.3300 0.3300 20,400 -0.01(-2.94%)
Aug 28, 2024 0.3500 0.3500 0.3300 0.3400 118,573 -0.01(-2.86%)
Aug 27, 2024 0.3550 0.3550 0.3450 0.3500 148,055 -0.01(-2.78%)
Aug 26, 2024 0.3700 0.3700 0.3550 0.3600 39,593 +0.00(+0.00%)
Aug 23, 2024 0.3600 0.3850 0.3500 0.3600 190,200 +0.01(+1.41%)
Aug 22, 2024 0.3800 0.3800 0.3500 0.3550 69,840 -0.02(-5.33%)
Aug 21, 2024 0.3800 0.3850 0.3700 0.3750 172,524 +0.01(+1.35%)
Aug 20, 2024 0.3700 0.3900 0.3600 0.3700 179,236 -0.01(-1.33%)
Aug 19, 2024 0.3450 0.3750 0.3450 0.3750 350,070 +0.03(+7.14%)
Aug 16, 2024 0.3400 0.3550 0.3350 0.3500 218,599 +0.02(+6.06%)
Aug 15, 2024 0.3050 0.3300 0.3050 0.3300 139,227 +0.02(+6.45%)
Aug 14, 2024 0.3300 0.3300 0.3050 0.3100 90,000 -0.01(-2.36%)
Aug 13, 2024 0.3300 0.3300 0.3175 0.3175 16,200 +0.01(+2.42%)
Aug 12, 2024 0.3050 0.3150 0.3050 0.3100 29,294 +0.02(+5.08%)
Aug 09, 2024 0.2950 0.3000 0.2950 0.2950 236,531 +0.00(+0.00%)
Aug 08, 2024 0.2900 0.3000 0.2900 0.2950 40,000 +0.00(+0.00%)
Aug 07, 2024 0.3150 0.3150 0.2900 0.2950 53,888 +0.00(+0.00%)
Aug 06, 2024 0.3100 0.3100 0.2900 0.2950 272,308 -0.02(-6.35%)
Aug 02, 2024 0.3150 0 -0.02(-4.55%)
Aug 01, 2024 0.3400 0.3400 0.3300 0.3300 30,534 -0.01(-2.94%)
Jul 31, 2024 0.3350 0.3450 0.3300 0.3400 83,088 +0.01(+3.03%)
Jul 30, 2024 0.3300 0.3350 0.3300 0.3300 39,000 +0.00(+0.00%)
Jul 29, 2024 0.3400 0.3400 0.3300 0.3300 2,000 -0.01(-2.94%)
Jul 26, 2024 0.3400 0.3425 0.3350 0.3400 37,800 +0.00(+0.00%)
Jul 25, 2024 0.3350 0.3450 0.3300 0.3400 146,234 -0.00(-1.45%)
Jul 24, 2024 0.3450 0.3525 0.3450 0.3450 45,350 +0.00(+0.00%)
Jul 23, 2024 0.3400 0.3450 0.3400 0.3450 55,500 +0.00(+1.47%)
Jul 22, 2024 0.3300 0.3400 0.3250 0.3400 298,976 +0.01(+3.03%)
Jul 19, 2024 0.3300 0.3400 0.3300 0.3300 235,140 -0.01(-2.94%)
Jul 18, 2024 0.3650 0.3700 0.3400 0.3400 277,594 -0.01(-2.86%)
Jul 17, 2024 0.3950 0.3950 0.3500 0.3500 997,370 -0.04(-10.26%)
Jul 16, 2024 0.3750 0.3950 0.3750 0.3900 228,133 +0.02(+5.41%)
Jul 15, 2024 0.3600 0.3850 0.3600 0.3700 124,650 +0.01(+1.37%)
Jul 12, 2024 0.3800 0.3800 0.3600 0.3650 203,712 -0.01(-1.35%)
Jul 11, 2024 0.3400 0.3800 0.3400 0.3700 262,590 +0.04(+13.85%)
Jul 10, 2024 0.3350 0.3400 0.3200 0.3250 409,150 -0.02(-4.41%)
Jul 09, 2024 0.3350 0.3400 0.3300 0.3400 29,800 +0.01(+3.03%)
Jul 08, 2024 0.3450 0.3450 0.3250 0.3300 68,839 -0.01(-4.35%)
Jul 05, 2024 0.3400 0.3550 0.3400 0.3450 120,626 +0.01(+2.99%)
Jul 04, 2024 0.3350 0.3450 0.3350 0.3350 34,070 -0.01(-1.47%)
Jul 03, 2024 0.3350 0.3400 0.3350 0.3400 71,401 +0.02(+4.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.