U.S. Silver Corporation (USA)

Historical Prices for U.S. Silver Corporation
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 0.395 0.395 0.385 0.39 604498 0.39
Aug 22, 2016 0.385 0.39 0.365 0.38 917084 0.38
Aug 19, 2016 0.4 0.405 0.385 0.39 724309 0.39
Aug 18, 2016 0.4 0.42 0.4 0.4 530013 0.4
Aug 17, 2016 0.425 0.425 0.395 0.41 757990 0.41
Aug 16, 2016 0.43 0.43 0.415 0.425 596445 0.425
Aug 15, 2016 0.42 0.43 0.415 0.415 816343 0.415
Aug 12, 2016 0.445 0.45 0.39 0.425 2193284 0.425
Aug 11, 2016 0.455 0.46 0.445 0.455 817978 0.455
Aug 10, 2016 0.475 0.48 0.45 0.465 1390790 0.465
Aug 09, 2016 0.43 0.46 0.43 0.455 1989394 0.455
Aug 08, 2016 0.43 0.445 0.425 0.435 965131 0.435
Aug 05, 2016 0.43 0.435 0.42 0.43 1504149 0.43
Aug 04, 2016 0.425 0.445 0.425 0.445 895488 0.445
Aug 03, 2016 0.44 0.445 0.42 0.425 846870 0.425
Aug 02, 2016 0.425 0.47 0.425 0.445 2456383 0.445
Aug 01, 2016 0.4 0.4 0.4 0.4 0 0.4
Jul 29, 2016 0.39 0.4 0.38 0.4 1612941 0.4
Jul 28, 2016 0.395 0.4 0.385 0.39 1009008 0.39
Jul 27, 2016 0.36 0.39 0.36 0.39 1412470 0.39