AMERS SILVER CP Stock Price History, USAS Historical Prices

Add to My Stocks
$3.83 $0.12 (3.04%) USAS stock closing price Feb 16, 2018 (Closing)

View and download AMERS SILVER CP stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with AMERS SILVER CP price to earnings ratio data. The stock price was at a 5 year high of $4.9 on Sep 07, 2017 as seen from AMERS SILVER CP stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 3.99 3.99 3.75 3.83 34,666 - 2.71
2018-02-15 4.13 4.13 3.92 3.95 34,843 - 2.8
2018-02-14 3.84 4.13 3.84 4.04 157,713 - 2.86
2018-02-13 3.94 3.94 3.73 3.84 42,375 - 2.72
2018-02-12 3.65 3.9 3.55 3.89 52,193 - 2.76
2018-02-09 3.65 3.65 3.35 3.51 50,723 - 2.49
2018-02-08 3.68 3.9 3.66 3.66 31,391 - 2.59
2018-02-07 4.05 4.05 3.65 3.66 94,447 - 2.59
2018-02-06 3.64 3.9 3.64 3.89 37,098 - 2.76
2018-02-05 3.84 3.91 3.62 3.65 70,793 - 2.59
2018-02-02 3.86 3.98 3.78 3.79 47,927 - 2.69
2018-02-01 3.98 4.11 3.98 4 19,515 - 2.83
2018-01-31 4.1 4.1 3.98 4.04 53,492 - 2.86
2018-01-30 4.04 4.1 3.96 4.08 49,791 - 2.89
2018-01-29 4.36 4.36 3.86 4.1 123,260 - 2.91
2018-01-26 4.37 4.47 4.34 4.36 37,843 - 3.09
2018-01-25 4.5 4.65 4.37 4.37 90,521 - 3.1
2018-01-24 4.5 4.5 4.36 4.49 79,404 - 3.18
2018-01-23 4.01 4.28 4.01 4.25 58,646 - 3.01
2018-01-22 4.13 4.13 4.1 4.12 14,466 - 2.92
2018-01-19 4.08 4.26 4.08 4.16 27,341 - 2.95
2018-01-18 4.3 4.36 4.1 4.1 66,043 - 2.91
2018-01-17 4.2 4.38 4.11 4.37 57,033 - 3.1
2018-01-16 4.15 4.3 4.15 4.23 29,050 - 3
2018-01-10 4.09 4.14 4.06 4.06 25,938 - 2.88
2018-01-09 4.09 4.15 4.05 4.06 39,534 - 2.88
2018-01-08 4.26 4.26 4.17 4.21 39,632 - 2.98
2018-01-05 4.15 4.24 4.11 4.2 23,200 - 2.98
2018-01-04 4.15 4.22 4.1 4.17 40,424 - 2.95
2018-01-03 4.05 4.24 4 4.11 55,897 - 2.91
2018-01-02 3.8 4.07 3.74 4.07 48,807 - 2.88
2017-12-29 3.89 3.89 3.62 3.62 44,218 - 2.57
2017-12-28 3.82 3.84 3.75 3.79 39,508 - 2.69
2017-12-27 3.89 3.89 3.69 3.75 52,145 - 2.65
2017-12-26 3.72 3.84 3.72 3.84 25,748 - 2.72
2017-12-22 3.74 3.76 3.64 3.68 99,486 - 2.61
2017-12-21 3.76 3.79 3.73 3.76 15,043 - 2.66
2017-12-20 3.56 3.7 3.56 3.7 27,884 - 2.62
2017-12-19 3.5 3.62 3.5 3.53 18,834 - 2.5
2017-12-18 3.55 3.61 3.53 3.54 29,942 - 2.51
2017-12-14 3.4 3.63 3.4 3.55 23,278 - 2.52
2017-12-13 3.21 3.51 3.15 3.47 80,176 - 2.46
2017-12-12 3.26 3.26 3.11 3.2 58,729 - 2.27
2017-12-11 3.41 3.41 3.29 3.3 35,818 - 2.34
2017-12-08 3.41 3.47 3.41 3.41 12,920 - 2.42
2017-12-07 3.5 3.57 3.42 3.43 39,873 - 2.43
2017-12-06 3.55 3.6 3.53 3.58 24,266 - 2.54
2017-12-05 3.5 3.69 3.5 3.61 93,759 - 2.55
2017-12-04 3.66 3.85 3.48 3.48 16,239 - 2.47
2017-12-01 3.7 3.7 3.56 3.65 17,126 - 2.59
2017-11-30 3.53 3.72 3.53 3.62 18,286 - 2.57
2017-11-29 3.54 3.86 3.51 3.64 36,649 - 2.58
2017-11-28 3.48 3.75 3.48 3.63 36,954 - 2.57
2017-11-27 3.79 3.79 3.56 3.59 55,220 - 2.54
2017-11-24 3.86 3.86 3.75 3.79 7,538 - 2.69
2017-11-23 0 0 0 3.8 0 - -
2017-11-22 3.86 3.86 3.8 3.8 49,466 - 2.69
2017-11-21 3.76 3.83 3.72 3.76 23,390 - 2.66
2017-11-20 3.8 3.8 3.72 3.76 31,900 - 2.66
2017-11-17 3.67 3.8 3.65 3.8 46,386 - 2.69
2017-11-16 3.72 3.72 3.68 3.68 19,847 - 2.61
2017-11-15 3.61 3.86 3.61 3.68 22,591 - 2.61
2017-11-14 3.7 3.72 3.66 3.66 17,491 - 2.29
2017-11-13 3.8 3.84 3.61 3.76 26,020 - 2.36
2017-11-10 3.92 3.92 3.8 3.83 12,846 - 2.4
2017-11-09 3.88 3.98 3.81 3.91 16,467 - 2.45
2017-11-08 3.82 3.98 3.82 3.89 19,481 - 2.44
2017-11-07 3.72 3.9 3.72 3.89 16,409 - 2.44
2017-11-06 3.6 3.85 3.6 3.8 19,190 - 2.38
2017-11-03 3.79 3.88 3.64 3.64 32,902 - 2.28
2017-11-02 3.95 3.95 3.72 3.75 24,802 - 2.35
2017-11-01 3.91 4.03 3.75 3.95 97,582 - 2.47
2017-10-31 4.2 4.2 4 4.07 38,157 - 2.55
2017-10-30 4 4.18 4 4.17 68,351 - 2.61
2017-10-27 3.98 4.05 3.62 4 156,931 - 2.51
2017-10-26 4.18 4.23 3.96 3.98 113,579 - 2.49
2017-10-25 4.31 4.35 4.14 4.23 55,536 - 2.65
2017-10-24 4.42 4.42 4.25 4.27 64,414 - 2.68
2017-10-23 4.5 4.5 4.25 4.42 37,401 - 2.77
2017-10-20 4.59 4.59 4.5 4.5 17,003 - 2.82
2017-10-19 4.55 4.68 4.55 4.63 42,690 - 3.1
2017-10-18 4.61 4.61 4.51 4.54 21,698 - 3.04
2017-10-17 4.4 4.57 4.4 4.56 28,870 - 3.05
2017-10-16 4.61 4.63 4.42 4.54 49,172 - 3.04
2017-10-13 4.7 4.71 4.51 4.69 26,609 - 3.14
2017-10-12 4.67 4.74 4.66 4.67 8,194 - 3.12
2017-10-11 4.65 4.79 4.53 4.77 25,996 - 3.19
2017-10-10 4.8 4.8 4.6 4.65 45,198 - 3.11
2017-10-09 4.47 4.82 4.47 4.65 32,660 - 3.11
Get more Data

AMERS SILVER CP Stock History Chart

View USAS PE ratio, PS ratio stocks charts and compare with peers.
USAS Chart
Note: Compare AMERS SILVER CP stock price history with the index and industry peers.

AMERS SILVER CP Stock Price History: Past 5 years

Max Stock Price4.9Sep 07,2017
Min Stock Price2.54May 09,2017
Avg Stock Price3.48

AMERS SILVER CP Historical PS ratio: Past 5 years

Max PS Ratio3.28Sep 07,2017
Min PS Ratio2.01Aug 10,2017
Avg PS Ratio2.67

USAS Industry Peers

Company Price Change (%)
Endeavour Silver (EXK)2.290.11 (4.58%)
Great Panther Silver (GPL)1.220 (0%)
Alexco Resource (AXU)1.380.03 (2.13%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)

AMERS SILVER CP share price history helps an investor analyze a company's history and do AMERS SILVER CP stock analysis . AMERS SILVER CP stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. USAS stock closed at $3.83 and traded with a volume of 34,666 on the last trading day. The average P/S ratio was 2.67 as can be seen from AMERS SILVER CP stock history.