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 0.51
  • Currency C$
  • Change -0.06
  • Percent Change -10.526 %
  • Volume 62,612
  • Tue Sep 2, 2014 03:59 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: 0.51 Last Trade: Sep 2, 2014
Date High Low Open Close Volume
Sep 2 0.55 0.50 0.55 0.51 62,612
Aug 29 0.57 0.52 0.54 0.57 172,311
Aug 28 0.55 0.51 0.51 0.55 100,590
Aug 27 0.51 0.49 0.51 0.49 73,514
Aug 26 0.53 0.51 0.51 0.53 8,133
Aug 25 0.51 0.50 0.51 0.50 52,672
Aug 22 0.53 0.50 0.53 0.50 42,105
Aug 21 0.52 0.50 0.50 0.52 5,670
Aug 20 0.54 0.51 0.51 0.51 28,862
Aug 19 0.53 0.50 0.52 0.52 28,454
Aug 18 0.53 0.50 0.52 0.53 18,723
Aug 15 0.55 0.52 0.55 0.54 59,795
Aug 14 0.54 0.52 0.53 0.54 59,354
Aug 13 0.54 0.53 0.54 0.54 59,967
Aug 12 0.54 0.50 0.51 0.54 32,404
Aug 11 0.53 0.50 0.53 0.50 19,537
Aug 8 0.53 0.48 0.48 0.52 114,563
Aug 7 0.50 0.44 0.49 0.47 558,067
Aug 6 0.54 0.49 0.52 0.49 563,186
Aug 5 0.57 0.53 0.57 0.57 37,027
Aug 1 0.58 0.55 0.55 0.58 52,864
Jul 31 0.58 0.55 0.57 0.57 65,094
Jul 30 0.59 0.56 0.59 0.58 47,486
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
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.