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

U S Antimony Corp (NY: UAMY )

0.2870 +0.0270 (+10.38%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2012 2.010 2.100 2.000 2.040 50,251 -0.06(-2.86%)
Oct 26, 2012 2.060 2.100 2.100 2.100 17,100 +0.05(+2.44%)
Oct 25, 2012 2.010 2.050 1.975 2.050 44,627 +0.05(+2.50%)
Oct 24, 2012 2.050 2.050 2.000 2.000 17,171 -0.04(-1.96%)
Oct 23, 2012 2.050 2.110 2.040 2.040 25,008 -0.02(-0.97%)
Oct 19, 2012 2.310 2.420 2.010 2.060 150,249 -0.29(-12.34%)
Oct 18, 2012 2.230 2.390 2.230 2.350 95,241 +0.15(+6.82%)
Oct 17, 2012 2.100 2.210 2.050 2.200 31,736 +0.09(+4.27%)
Oct 16, 2012 2.000 2.110 1.950 2.110 45,456 +0.11(+5.50%)
Oct 15, 2012 1.990 2.020 1.950 2.000 91,339 +0.04(+2.04%)
Oct 12, 2012 1.990 2.010 1.950 1.960 30,607 -0.03(-1.51%)
Oct 11, 2012 1.970 1.990 1.960 1.990 15,052 +0.04(+2.05%)
Oct 10, 2012 1.980 2.000 1.920 1.950 83,698 +0.00(+0.00%)
Oct 09, 2012 1.960 1.970 1.930 1.950 106,265 -0.01(-0.51%)
Oct 08, 2012 1.970 2.000 1.942 1.960 30,971 -0.01(-0.51%)
Oct 05, 2012 1.990 2.010 1.970 1.970 59,211 -0.02(-1.01%)
Oct 04, 2012 2.000 2.000 1.940 1.990 66,599 +0.00(+0.00%)
Oct 03, 2012 2.000 2.090 1.980 1.990 67,144 -0.01(-0.50%)
Oct 02, 2012 2.010 2.080 1.980 2.000 84,514 +0.00(+0.00%)
Oct 01, 2012 2.000 2.090 1.930 2.000 140,138 +0.05(+2.56%)
Sep 28, 2012 1.990 2.120 1.930 1.950 386,407 -0.07(-3.47%)
Sep 27, 2012 1.960 2.140 1.960 2.020 140,379 +0.01(+0.50%)
Sep 26, 2012 2.020 2.320 1.965 2.010 141,077 -0.07(-3.37%)
Sep 25, 2012 2.310 2.350 1.980 2.080 243,934 -0.13(-5.88%)
Sep 24, 2012 2.100 2.290 2.100 2.210 117,496 +0.03(+1.38%)
Sep 21, 2012 2.380 2.380 1.805 2.180 790,855 +0.00(+0.00%)
Sep 20, 2012 2.350 2.400 2.100 2.180 637,276 -0.33(-13.15%)
Sep 19, 2012 2.740 2.740 2.500 2.510 111,602 -0.22(-8.06%)
Sep 18, 2012 2.800 2.800 2.620 2.730 56,659 -0.03(-1.09%)
Sep 17, 2012 2.710 2.800 2.600 2.760 97,919 -0.13(-4.50%)
Sep 14, 2012 3.090 3.090 2.860 2.890 143,008 +0.03(+1.05%)
Sep 13, 2012 2.560 2.960 2.560 2.860 132,888 +0.12(+4.38%)
Sep 12, 2012 2.820 2.850 2.660 2.740 50,958 -0.06(-2.14%)
Sep 11, 2012 2.790 2.870 2.740 2.800 60,611 +0.04(+1.45%)
Sep 10, 2012 2.700 2.770 2.700 2.760 94,477 +0.10(+3.76%)
Sep 07, 2012 2.640 2.680 2.610 2.660 80,991 +0.06(+2.31%)
Sep 06, 2012 2.390 2.640 2.390 2.600 130,866 +0.14(+5.69%)
Sep 05, 2012 2.440 2.590 2.390 2.460 92,284 -0.08(-3.15%)
Sep 04, 2012 2.630 2.630 2.400 2.540 64,102 -0.06(-2.31%)
Aug 31, 2012 2.630 2.640 2.480 2.600 67,008 +0.00(+0.00%)
Aug 30, 2012 2.570 2.650 2.570 2.600 40,481 +0.02(+0.78%)
Aug 29, 2012 2.500 2.590 2.480 2.580 54,676 +0.12(+4.88%)
Aug 27, 2012 2.370 2.460 2.350 2.460 41,359 +0.09(+3.80%)
Aug 24, 2012 2.330 2.380 2.290 2.370 83,187 +0.01(+0.42%)
Aug 23, 2012 2.440 2.440 2.250 2.360 193,263 -0.14(-5.60%)
Aug 22, 2012 2.480 2.550 2.410 2.500 78,064 +0.01(+0.40%)
Aug 21, 2012 2.860 2.860 2.450 2.490 103,785 +0.02(+0.81%)
Aug 20, 2012 2.540 2.630 2.420 2.470 115,534 -0.07(-2.76%)
Aug 17, 2012 2.640 2.655 2.470 2.540 205,500 -0.11(-4.15%)
Aug 16, 2012 2.400 2.660 2.370 2.650 146,537 +0.24(+9.96%)
Aug 15, 2012 2.360 2.430 2.330 2.410 80,851 +0.03(+1.26%)
Aug 14, 2012 2.380 2.430 2.340 2.380 49,261 +0.00(+0.00%)
Aug 13, 2012 2.360 2.450 2.300 2.380 142,780 +0.02(+0.85%)
Aug 10, 2012 2.440 2.460 2.330 2.360 113,557 -0.08(-3.28%)
Aug 09, 2012 2.390 2.650 2.350 2.440 155,894 +0.04(+1.67%)
Aug 08, 2012 2.540 2.540 2.350 2.400 152,093 -0.17(-6.61%)
Aug 07, 2012 2.650 2.760 2.530 2.570 146,436 -0.08(-3.02%)
Aug 06, 2012 2.710 2.710 2.530 2.650 67,619 -0.05(-1.85%)
Aug 03, 2012 2.630 2.750 2.550 2.700 103,525 +0.13(+5.06%)
Aug 02, 2012 2.530 2.600 2.525 2.570 160,607 +0.05(+1.98%)
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.