ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Americas Gold and Silver Corporation

Americas Gold and Silver Corporation (USAS)

0.475
0.0063
(1.34%)
At close: 05 March 8:00AM
0.475
-0.0075
( -1.55% )
After Hours: 8:23AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.02-4.04040404040.4950.510.45486275520.47572283CS
4-0.045-8.653846153850.520.5980.454812139940.52588356CS
120.062115.03996124970.41290.5980.34958725010.48572091CS
260.2439105.5387278230.23110.5980.22811233270.43356116CS
520.245106.521739130.230.5980.211558190.34288864CS
156-0.605-56.01851851851.081.310.19996947700.42516812CS
260-1.935-80.29045643152.413.90.19998786411.2886278CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17410446000.46870.00471.010.4640.4956490.4601510445
17407854000.464-0.0017-0.370.460.47990.4548601759
17406990000.4657-0.0342-6.840.5010.5010.46656646
17406126000.49990.01763.650.48010.50320.4801466875
17405262000.4823-0.0147-2.960.4950.510.4706902034
17404398000.4970.0081.640.530.530.4961033692
17401806000.489-0.085-14.810.56999990.56999990.4895091466
17400942000.5740.0264.740.560.58770.551099373
17400078000.548-0.0224-3.930.56290.56780.54279991060238
17399214000.57040.03015.570.5570.5850.5431982356
17395758000.5403-0.0142-2.560.56250.5980.541382315
17394894000.5545-0.0012-0.220.55870.56999990.5352709462
17394030000.55570.01572.910.53820.57870.5331747807
17393166000.54-0.024-4.260.55350.56890.54721093
17392302000.56399990.01829993.350.56660.56870.5531573858
17389710000.5457-0.0043-0.780.550.57750.5451101752
17388846000.55-0.01-1.790.560.56280.5351215697
17387982000.560.03997.670.52430.56220.52012087085
17387118000.52010.00310.600.520.5250.5011121930
17386254000.5170.0091.770.51070.51990.4831058019
17383662000.508-0.0027-0.530.530.530.5044999444273
17382798000.5107-0.0117-2.240.530.5370.5011304111
17381934000.52240.00841.630.5060.5297990.5041575733
17381070000.5140.0142.800.50.51990.4801624072
17380206000.5-0.03-5.660.51150.520.4851979011
17377614000.530.023.920.520.54070.51759991163717
17376750000.5100.000.510.510.510
17375886000.510.01172.350.5150.5150.475650480
17375022000.49830.00130.260.5050.51970.4851015091
17371566000.4970.02916.220.46550.50990.463951903935
17370702000.46790.00791.720.440.47940.44781565
17369838000.460.01423.190.45610.460.44299184
17368974000.44580.00581.320.4540.45990.4395322335
17368110000.44-0.0104-2.310.4580.4580.4309577040
17365518000.45040.02616.150.440.45950.4301958527
17363790000.42430.00631.510.41790.43670.4102657136
17362926000.4180.01313.240.40410.42850.3807655006
17362062000.40490.00932.350.39320.40999990.388456069
17359470000.39560.00561.440.40250.40250.3851333071
17358606000.390.01413.750.38120.40990.3812305347
17356878000.37590.00491.320.36710.38520.3661215116
17356014000.3710.0010.270.37060.3770.35658856
17353422000.37-0.007-1.860.3650.38390.365583511
17352558000.377-0.0065-1.690.390.39220.3751303235
17350778400.3835-0.00435-1.120.39210.39210.381126052
17349966000.3878499-0.05015-11.450.41580.41580.385612156
17347374000.4380.069318.800.3550.4380.355856845
17346510000.36870.00922.560.360.37610.3495683782
17345646000.3595-0.022549-5.900.3890.3890.35541236111
17344782000.382049-0.008951-2.290.390.390.374679440
17343918000.391-0.009-2.250.3980.40.389461055
17341326000.40.00912.330.39580.40.381647849
17340462000.3909-0.0255-6.120.420.420.39764801
17339598000.41640.01142.810.40590.42310.4059372670
17338734000.405-0.0008-0.200.41290.42290.3999783989
17337870000.40580.01584.050.40.43690.4978923
17335278000.39-0.013-3.230.40999990.4170.3883349695
17334414000.403-0.002-0.490.4050.4180.4015348521
17333550000.405-0.01-2.410.40649990.41990.4017688595

Your Recent History

Delayed Upgrade Clock