Stockscreener 앱 받기
0.4044
1.99%
0.0079
시간 외 거래:
.41
0.0056
+1.38%
Americas Gold and Silver Corporation 주식 (USAS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.415 | $0.3997 | $0.0153 | 1,058,922.0 | +1.99% |
| 2024-11-15 | $0.3965 | $0.347 | $0.0495 | 2,861,245.0 | +14.27% |
| 2024-11-14 | $0.404 | $0.347 | $0.057 | 2,893,314.0 | -10.01% |
| 2024-11-13 | $0.4081 | $0.3841 | $0.024 | 791,058.0 | -3.38% |
| 2024-11-12 | $0.41 | $0.37 | $0.04 | 1,184,528.0 | +3.93% |
| 2024-11-11 | $0.4024 | $0.35 | $0.0524 | 2,219,544.0 | -8.57% |
| 2024-11-08 | $0.443 | $0.40 | $0.043 | 1,222,477.0 | -5.21% |
| 2024-11-07 | $0.451 | $0.4367 | $0.0143 | 878,780.0 | +3.05% |
| 2024-11-06 | $0.43 | $0.378 | $0.052 | 1,724,025.0 | +2.38% |
| 2024-11-05 | $0.438 | $0.40 | $0.038 | 1,119,344.0 | +0.00% |
| 2024-11-04 | $0.4799 | $0.4053 | $0.0746 | 1,522,228.0 | -10.45% |
| 2024-11-01 | $0.479 | $0.45 | $0.029 | 851,671.0 | +0.80% |
| 2024-10-31 | $0.495 | $0.4604 | $0.0346 | 1,183,611.0 | -6.57% |
| 2024-10-30 | $0.51 | $0.4801 | $0.0299 | 825,553.0 | -0.40% |
| 2024-10-29 | $0.50 | $0.46 | $0.04 | 1,712,336.0 | +10.62% |
| 2024-10-28 | $0.4682 | $0.42 | $0.0482 | 3,109,198.0 | -2.63% |
| 2024-10-25 | $0.50 | $0.463 | $0.037 | 1,610,343.0 | -8.82% |
| 2024-10-24 | $0.5091 | $0.4755 | $0.0336 | 1,663,566.0 | -2.10% |
| 2024-10-23 | $0.532 | $0.4806 | $0.0514 | 3,094,285.0 | -2.02% |
| 2024-10-22 | $0.544 | $0.52 | $0.024 | 3,305,526.0 | +4.06% |
Americas Gold and Silver Corporation 주식 (USAS) 연도별 가격 이력
이 심층 분석에서는 Americas Gold and Silver Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 USAS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Americas Gold and Silver Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Americas Gold and Silver Corporation 주식 (USAS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.4799 | $0.347 | $0.1329 | 19,386,058.0 | -13.09% |
| 2024-10 | $0.544 | $0.296 | $0.248 | 47,647,587.0 | +52.06% |
| 2024-09 | $0.32 | $0.22 | $0.10 | 15,136,475.0 | +23.54% |
| 2024-08 | $0.29 | $0.2075 | $0.0825 | 16,609,028.0 | +0.28% |
| 2024-07 | $0.29 | $0.2375 | $0.0525 | 13,596,085.0 | +3.35% |
| 2024-06 | $0.348 | $0.2202 | $0.1278 | 13,179,236.0 | -30.42% |
| 2024-05 | $0.365 | $0.246 | $0.119 | 30,380,478.0 | +35.88% |
| 2024-04 | $0.312 | $0.2113 | $0.1007 | 36,050,781.0 | +14.91% |
| 2024-03 | $0.2762 | $0.20 | $0.0762 | 40,912,281.0 | +4.81% |
| 2024-02 | $0.2407 | $0.1999 | $0.0408 | 10,761,068.0 | -4.59% |
| 2024-01 | $0.254 | $0.204 | $0.05 | 9,278,597.0 | -13.39% |
Americas Gold and Silver Corporation 주식 (USAS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.30 | $0.23 | $0.07 | 14,080,085.0 | +5.39% |
| 2023-11 | $0.2699 | $0.21 | $0.0599 | 13,030,132.0 | +0.29% |
| 2023-10 | $0.369 | $0.2403 | $0.1287 | 10,422,917.0 | -32.50% |
| 2023-09 | $0.42 | $0.341 | $0.079 | 5,900,148.0 | -15.32% |
| 2023-08 | $0.4366 | $0.3548 | $0.0818 | 6,444,201.0 | +3.04% |
| 2023-07 | $0.439 | $0.34 | $0.099 | 9,024,736.0 | +15.58% |
| 2023-06 | $0.4595 | $0.34 | $0.1195 | 9,452,062.0 | -14.40% |
| 2023-05 | $0.5567 | $0.41 | $0.1467 | 5,496,011.0 | -17.26% |
| 2023-04 | $0.60 | $0.47 | $0.13 | 10,609,782.0 | +3.83% |
| 2023-03 | $0.5168 | $0.40 | $0.1168 | 11,502,350.0 | -4.00% |
| 2023-02 | $0.65 | $0.47 | $0.18 | 9,878,258.0 | -20.62% |
| 2023-01 | $0.71 | $0.5781 | $0.1319 | 8,756,215.0 | +10.84% |
Americas Gold and Silver Corporation 주식 (USAS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.7599 | $0.4745 | $0.2854 | 10,351,508.0 | +20.91% |
| 2022-11 | $0.56 | $0.4401 | $0.1199 | 5,667,598.0 | -2.08% |
| 2022-10 | $0.52 | $0.4262 | $0.0938 | 6,774,394.0 | +17.04% |
| 2022-09 | $0.5572 | $0.37 | $0.1872 | 9,693,705.0 | -10.85% |
| 2022-08 | $0.6297 | $0.444 | $0.1857 | 8,097,835.0 | -20.00% |
| 2022-07 | $0.6799 | $0.451 | $0.2289 | 9,971,902.0 | -16.47% |
| 2022-06 | $0.80 | $0.6611 | $0.1389 | 8,274,946.0 | -7.09% |
| 2022-05 | $0.91 | $0.65 | $0.26 | 9,334,750.0 | -18.58% |
| 2022-04 | $1.14 | $0.84 | $0.30 | 11,888,967.0 | -15.74% |
| 2022-03 | $1.31 | $0.9901 | $0.3199 | 20,455,316.0 | +2.86% |
| 2022-02 | $1.10 | $0.73 | $0.37 | 21,832,948.0 | +40.00% |
| 2022-01 | $0.8899 | $0.702 | $0.1879 | 12,087,928.0 | -6.98% |
2.69%
8.40%
자본화:
|
볼륨(24시간):