The closing price for Americas Silver (USAS) between 2003 and 2007 was $43.02, on December 31, 2007. It was up 295.6% in that time. The latest price is $3.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $38.34 | $44.21 | $33.77 | $43.02 | 9,539 |
November 2007 | $45.00 | $53.67 | $37.26 | $38.40 | 8,220 |
October 2007 | $44.71 | $47.35 | $39.75 | $44.03 | 24,003 |
September 2007 | $38.31 | $46.13 | $35.88 | $45.30 | 11,112 |
August 2007 | $45.31 | $48.83 | $27.67 | $36.08 | 19,822 |
July 2007 | $47.37 | $52.08 | $46.34 | $49.56 | 15,890 |
June 2007 | $48.02 | $48.96 | $38.51 | $46.60 | 26,163 |
May 2007 | $49.97 | $54.60 | $46.64 | $47.40 | 19,629 |
April 2007 | $51.85 | $58.35 | $49.79 | $51.33 | 41,119 |
March 2007 | $47.34 | $56.17 | $46.22 | $52.20 | 30,653 |
February 2007 | $43.59 | $54.66 | $41.25 | $47.37 | 21,665 |
January 2007 | $42.15 | $46.24 | $36.00 | $44.37 | 17,666 |
December 2006 | $45.90 | $47.10 | $37.50 | $41.98 | 12,696 |
November 2006 | $32.82 | $52.23 | $32.40 | $47.13 | 54,065 |
October 2006 | $26.04 | $35.85 | $25.57 | $33.13 | 10,544 |
September 2006 | $32.00 | $35.55 | $28.05 | $28.20 | 13,546 |
August 2006 | $28.05 | $34.50 | $27.94 | $33.00 | 9,058 |
July 2006 | $29.49 | $30.74 | $26.74 | $30.30 | 8,111 |
June 2006 | $35.70 | $35.70 | $25.54 | $28.20 | 12,964 |
May 2006 | $40.80 | $41.70 | $29.40 | $33.41 | 24,459 |
April 2006 | $31.93 | $40.80 | $26.39 | $40.05 | 36,032 |
March 2006 | $25.28 | $28.95 | $22.50 | $27.15 | 54,617 |
February 2006 | $22.74 | $34.50 | $20.41 | $24.00 | 38,131 |
January 2006 | $11.55 | $26.40 | $11.25 | $23.55 | 54,832 |
December 2005 | $9.15 | $12.60 | $8.85 | $12.39 | 25,535 |
Daily pricing data for Americas Silver dates back to 8/8/2001, and may be incomplete.
