$0.15 -0.01 (%) Americas Silver Corp - TSX

Aug. 31, 2015 | 02:42 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPM.TO historical data

Date Open High Low Close Volume
8/28/20150.150.160.150.16953,374
8/27/20150.140.150.140.15621,395
8/26/20150.160.160.140.14744,110
8/25/20150.170.170.150.16329,390
8/24/20150.180.180.160.16481,548
8/21/20150.180.190.170.18296,322
8/20/20150.190.190.170.18504,769
8/19/20150.180.190.180.1928,879
8/18/20150.190.190.180.1857,672
8/17/20150.180.190.180.19157,417
8/14/20150.190.200.180.18201,252
8/13/20150.200.200.180.1946,194
8/12/20150.180.200.180.20183,254
8/11/20150.180.180.170.1853,646
8/10/20150.180.180.170.1862,316
8/7/20150.170.190.170.17405,957
8/6/20150.170.180.170.1760,300
8/5/20150.180.180.160.16197,824
8/4/20150.180.190.180.1864,877
7/31/20150.190.190.190.1952,962
7/30/20150.190.200.180.19164,914
7/29/20150.180.190.180.19183,498
7/28/20150.170.190.170.19158,353
7/27/20150.180.180.170.17154,242
7/24/20150.170.170.150.17238,978
7/23/20150.180.180.160.16317,851
7/22/20150.180.180.170.17161,229
7/21/20150.180.190.170.17391,560
7/20/20150.190.200.170.18215,603
7/17/20150.190.210.190.21241,388
7/16/20150.190.200.190.2071,224
7/15/20150.200.200.190.1978,843
7/14/20150.200.210.200.2067,000
7/13/20150.200.210.200.21179,571
7/10/20150.200.200.200.20115,000
7/9/20150.210.210.200.2074,587
7/8/20150.200.210.200.21592,820
7/7/20150.210.220.200.21228,824
7/6/20150.220.220.210.2161,003
7/3/20150.220.230.220.2248,000
7/2/20150.220.220.210.2264,743
6/30/20150.220.230.220.22128,559
6/29/20150.240.240.220.2275,696
6/26/20150.240.240.230.2367,160
6/25/20150.220.240.220.23305,151
6/24/20150.220.230.220.22243,097
6/23/20150.230.230.220.22108,147
6/22/20150.230.230.220.2266,406
6/19/20150.240.240.220.23110,453
6/18/20150.230.240.230.24140,631
6/17/20150.220.230.220.23145,201
6/16/20150.220.220.220.22175,241
6/15/20150.220.230.220.22224,526
6/12/20150.240.250.220.23193,691
6/11/20150.240.250.240.24113,341
6/10/20150.240.250.240.2595,967
6/9/20150.250.260.240.25344,856
6/8/20150.250.260.250.26192,846
6/5/20150.250.260.250.2698,452
6/4/20150.250.260.250.25117,349
6/3/20150.250.260.250.2594,851
6/2/20150.260.260.260.2691,500
6/1/20150.250.260.250.2656,504
5/29/20150.240.250.230.24133,800
5/28/20150.250.250.240.24105,568
5/27/20150.250.250.240.2550,500
5/26/20150.240.250.240.24365,888
5/25/20150.250.260.250.2665,900
5/22/20150.260.260.250.25162,229
5/21/20150.260.270.260.26253,844
5/20/20150.260.270.260.26201,865
5/19/20150.270.270.260.27310,602
5/15/20150.270.270.260.26353,015
5/14/20150.250.260.240.26522,497
5/13/20150.250.250.240.24330,018
5/12/20150.250.250.240.24169,700
5/11/20150.250.250.240.24318,269
5/8/20150.250.250.240.25194,591
5/7/20150.250.250.240.25142,080
5/6/20150.250.250.240.24327,456
5/5/20150.250.250.230.25982,703
5/4/20150.260.270.250.252,528,574
5/1/20150.200.210.190.21191,686
4/30/20150.210.210.190.19145,332
4/29/20150.200.210.200.21457,604
4/28/20150.190.200.190.1968,537
4/27/20150.190.200.190.19145,300
4/24/20150.190.190.190.1911,722
4/23/20150.190.200.190.1983,961
4/22/20150.190.200.190.20281,379
4/21/20150.190.200.180.19344,129
4/20/20150.180.190.180.19125,384
4/17/20150.190.200.180.18197,497
4/16/20150.180.190.180.19222,638
4/15/20150.190.190.180.18197,652
4/14/20150.180.190.180.18161,208
4/13/20150.190.190.180.19192,560
4/10/20150.180.190.180.1978,304
4/9/20150.170.190.170.18825,563
4/8/20150.180.180.170.18459,170
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!