The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

U.S. Silver Corp.

  • USA
  • TSX
  • Precious Metals
  • Latest 0.59
  • Currency C$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 67,651
  • Tue Jul 29, 2014 04:10 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.59 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 0.59 0.57 0.59 0.59 67,651
Jul 28 0.59 0.57 0.57 0.59 26,379
Jul 25 0.59 0.53 0.53 0.59 16,470
Jul 24 0.57 0.54 0.54 0.57 47,564
Jul 23 0.56 0.54 0.55 0.56 48,616
Jul 22 0.58 0.56 0.58 0.57 38,000
Jul 21 0.58 0.56 0.58 0.57 30,556
Jul 18 0.59 0.56 0.59 0.57 34,735
Jul 17 0.60 0.58 0.59 0.60 67,382
Jul 16 0.59 0.56 0.57 0.59 265,229
Jul 15 0.57 0.52 0.52 0.57 110,659
Jul 14 0.54 0.52 0.54 0.54 38,341
Jul 11 0.56 0.54 0.56 0.55 28,791
Jul 10 0.56 0.52 0.53 0.55 99,050
Jul 9 0.54 0.52 0.53 0.53 90,324
Jul 8 0.53 0.51 0.51 0.51 24,645
Jul 7 0.53 0.50 0.50 0.52 35,665
Jul 4 0.54 0.50 0.53 0.50 59,880
Jul 3 0.53 0.50 0.52 0.53 69,610
Jul 2 0.54 0.51 0.52 0.54 65,873
Jun 30 0.54 0.50 0.52 0.54 84,343
Jun 27 0.57 0.54 0.57 0.55 32,835
Jun 26 0.55 0.53 0.54 0.55 67,780
Jun 25 0.57 0.51 0.56 0.54 53,090
Jun 24 0.60 0.57 0.58 0.57 40,185
Jun 23 0.60 0.58 0.60 0.59 77,590
Jun 20 0.60 0.55 0.56 0.58 430,476
Jun 19 0.57 0.49 0.50 0.57 229,448
Jun 18 0.49 0.47 0.49 0.49 28,170
Jun 17 0.49 0.48 0.49 0.49 8,537
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.