Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Antimony Corp (NY: UAMY )

0.2681 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.6700 0.6700 0.6400 0.6650 16,489 +0.01(+0.76%)
Jan 30, 2019 0.6400 0.6617 0.6351 0.6600 11,314 +0.01(+1.54%)
Jan 29, 2019 0.6800 0.6800 0.6300 0.6500 19,737 -0.03(-4.38%)
Jan 28, 2019 0.6500 0.6800 0.6310 0.6798 18,722 +0.01(+1.46%)
Jan 25, 2019 0.6400 0.6700 0.6300 0.6700 27,000 +0.00(+0.00%)
Jan 24, 2019 0.6509 0.6800 0.6310 0.6700 14,771 +0.01(+1.82%)
Jan 23, 2019 0.6251 0.6900 0.6251 0.6580 26,003 +0.03(+4.44%)
Jan 22, 2019 0.6900 0.7000 0.6300 0.6300 38,428 -0.04(-5.97%)
Jan 18, 2019 0.6600 0.6700 0.6400 0.6700 38,100 +0.00(+0.00%)
Jan 17, 2019 0.6400 0.6786 0.6248 0.6700 9,047 -0.01(-1.41%)
Jan 16, 2019 0.6999 0.7000 0.6230 0.6796 25,552 -0.00(-0.06%)
Jan 15, 2019 0.7000 0.7100 0.6200 0.6800 35,145 +0.01(+1.49%)
Jan 14, 2019 0.6700 0.7300 0.6400 0.6700 131,080 +0.03(+4.69%)
Jan 11, 2019 0.6200 0.6400 0.5900 0.6400 3,400 +0.02(+3.39%)
Jan 10, 2019 0.6000 0.6300 0.6000 0.6190 6,375 -0.01(-1.35%)
Jan 09, 2019 0.5900 0.6400 0.5900 0.6275 35,211 -0.01(-1.95%)
Jan 08, 2019 0.6200 0.6500 0.5800 0.6400 37,835 +0.03(+4.94%)
Jan 07, 2019 0.6200 0.6200 0.5830 0.6099 3,272 +0.00(+0.81%)
Jan 04, 2019 0.5860 0.6200 0.5840 0.6050 9,300 +0.01(+2.46%)
Jan 03, 2019 0.6100 0.6200 0.5800 0.5905 32,417 -0.02(-3.20%)
Jan 02, 2019 0.5800 0.6300 0.5600 0.6100 22,036 +0.03(+5.17%)
Dec 31, 2018 0.6200 0.6200 0.5800 0.5800 40,900 -0.02(-3.33%)
Dec 28, 2018 0.5600 0.6500 0.5600 0.6000 35,200 +0.02(+3.00%)
Dec 27, 2018 0.5947 0.6370 0.5576 0.5825 28,633 -0.02(-3.72%)
Dec 26, 2018 0.6000 0.6594 0.6000 0.6050 31,622 +0.01(+0.83%)
Dec 24, 2018 0.5100 0.6150 0.5000 0.6000 41,300 +0.08(+15.38%)
Dec 21, 2018 0.5700 0.5750 0.5200 0.5200 35,300 -0.02(-3.72%)
Dec 20, 2018 0.5300 0.5650 0.5300 0.5401 105,931 -0.03(-4.91%)
Dec 19, 2018 0.5700 0.5700 0.5350 0.5680 125,296 +0.00(+0.69%)
Dec 18, 2018 0.5800 0.6000 0.5505 0.5641 95,028 -0.01(-2.40%)
Dec 17, 2018 0.6600 0.6600 0.5309 0.5780 286,325 -0.05(-8.25%)
Dec 14, 2018 0.6200 0.6600 0.6100 0.6300 52,200 -0.03(-3.82%)
Dec 13, 2018 0.6700 0.6850 0.6211 0.6550 36,030 +0.02(+2.34%)
Dec 12, 2018 0.6561 0.6949 0.6040 0.6400 119,703 +0.01(+1.59%)
Dec 11, 2018 0.6100 0.6446 0.6000 0.6300 23,154 -0.01(-1.25%)
Dec 10, 2018 0.6458 0.6980 0.5602 0.6380 60,250 -0.01(-0.93%)
Dec 07, 2018 0.6900 0.6950 0.6320 0.6440 23,600 +0.01(+1.32%)
Dec 06, 2018 0.6700 0.7499 0.6020 0.6356 119,970 -0.05(-7.88%)
Dec 04, 2018 0.7200 0.7500 0.6900 0.6900 86,900 -0.03(-4.11%)
Dec 03, 2018 0.7200 0.7200 0.7190 0.7196 19,631 +0.01(+0.93%)
Nov 30, 2018 0.7450 0.7500 0.7000 0.7130 79,300 +0.00(+0.25%)
Nov 29, 2018 0.7450 0.7450 0.7000 0.7112 54,535 -0.01(-1.08%)
Nov 28, 2018 0.7000 0.7500 0.7000 0.7190 84,316 -0.03(-3.55%)
Nov 27, 2018 0.7000 0.7500 0.7000 0.7455 33,830 +0.05(+6.50%)
Nov 26, 2018 0.7600 0.7600 0.7000 0.7000 44,301 -0.06(-7.89%)
Nov 23, 2018 0.7500 0.8000 0.7500 0.7600 9,900 +0.01(+1.33%)
Nov 21, 2018 0.7500 0.7500 0.7500 0 +0.02(+3.04%)
Nov 20, 2018 0.7375 0.7380 0.7140 0.7279 55,157 -0.00(-0.64%)
Nov 19, 2018 0.7300 0.7380 0.7200 0.7326 33,211 +0.02(+3.18%)
Nov 16, 2018 0.6900 0.7300 0.6800 0.7100 54,200 +0.02(+2.91%)
Nov 15, 2018 0.6500 0.6900 0.6415 0.6899 15,774 +0.03(+4.53%)
Nov 14, 2018 0.6800 0.6900 0.6400 0.6600 31,546 -0.02(-2.94%)
Nov 13, 2018 0.6400 0.6899 0.6400 0.6800 12,658 +0.03(+4.62%)
Nov 12, 2018 0.6900 0.6900 0.6400 0.6500 21,847 -0.02(-2.99%)
Nov 09, 2018 0.6800 0.6900 0.6700 0.6700 12,500 -0.01(-1.17%)
Nov 08, 2018 0.6900 0.6900 0.6551 0.6779 13,567 -0.01(-1.75%)
Nov 07, 2018 0.6500 0.6960 0.6500 0.6900 16,450 -0.01(-1.15%)
Nov 06, 2018 0.6400 0.7090 0.6400 0.6980 15,082 +0.04(+5.82%)
Nov 05, 2018 0.6951 0.7099 0.6596 0.6596 52,109 -0.02(-3.00%)
Nov 02, 2018 0.7100 0.7200 0.6700 0.6800 11,300 -0.02(-2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.