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: 6:30 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 30, 2015 0.2999 0.3000 0.2899 0.3000 13,763 +0.00(+0.00%)
Oct 29, 2015 0.3300 0.3300 0.2895 0.3000 123,146 -0.03(-9.06%)
Oct 28, 2015 0.3350 0.3399 0.3260 0.3299 173,698 -0.02(-4.38%)
Oct 27, 2015 0.3870 0.3890 0.3450 0.3450 14,510 -0.01(-1.43%)
Oct 26, 2015 0.3420 0.3504 0.3300 0.3500 74,257 +0.01(+2.97%)
Oct 23, 2015 0.3500 0.3760 0.3300 0.3399 177,373 -0.01(-2.89%)
Oct 22, 2015 0.3900 0.3980 0.3300 0.3500 126,164 -0.04(-10.26%)
Oct 21, 2015 0.4160 0.4180 0.3900 0.3900 2,802 -0.01(-2.28%)
Oct 20, 2015 0.4225 0.4225 0.3650 0.3991 28,449 -0.03(-7.19%)
Oct 19, 2015 0.4200 0.4300 0.4200 0.4300 57,139 +0.08(+22.86%)
Oct 16, 2015 0.4000 0.4002 0.3500 0.3500 16,586 -0.07(-15.87%)
Oct 15, 2015 0.4200 0.4200 0.3862 0.4160 60,058 +0.02(+4.00%)
Oct 14, 2015 0.4000 0.4200 0.3998 0.4000 9,748 -0.01(-2.44%)
Oct 12, 2015 0.4200 0.4200 0.3800 0.4100 100 +0.00(+0.00%)
Oct 09, 2015 0.4200 0.4200 0.3700 0.4100 19,468 -0.01(-2.38%)
Oct 08, 2015 0.4064 0.4200 0.3860 0.4200 19,782 +0.05(+14.25%)
Oct 07, 2015 0.4200 0.4600 0.3676 0.3676 42,295 -0.06(-13.83%)
Oct 06, 2015 0.3400 0.4480 0.3080 0.4266 179,247 +0.10(+29.27%)
Oct 05, 2015 0.3300 0.3400 0.3200 0.3300 66,172 +0.00(+0.00%)
Oct 02, 2015 0.3100 0.3350 0.3100 0.3300 20,700 +0.00(+0.00%)
Oct 01, 2015 0.3350 0.3500 0.3300 0.3300 30,378 -0.02(-5.71%)
Sep 30, 2015 0.3500 0.3500 0.3300 0.3500 33,791 -0.01(-2.78%)
Sep 29, 2015 0.3700 0.3700 0.3600 0.3600 6,051 -0.02(-5.26%)
Sep 28, 2015 0.4000 0.4000 0.3700 0.3800 33,371 -0.02(-5.00%)
Sep 25, 2015 0.4194 0.4194 0.4000 0.4000 7,217 -0.05(-11.11%)
Sep 24, 2015 0.4400 0.4500 0.4200 0.4500 1,023 -0.03(-6.25%)
Sep 23, 2015 0.4515 0.4800 0.4000 0.4800 4,117 +0.05(+11.63%)
Sep 22, 2015 0.4300 0.4300 0.4100 0.4300 15,061 +0.00(+0.00%)
Sep 21, 2015 0.3800 0.4500 0.3800 0.4300 24,580 +0.08(+22.86%)
Sep 18, 2015 0.5400 0.5400 0.3500 0.3500 49,899 -0.11(-23.91%)
Sep 17, 2015 0.4800 0.4800 0.4100 0.4600 32,600 -0.04(-8.00%)
Sep 16, 2015 0.4600 0.5000 0.4400 0.5000 42,471 +0.02(+4.17%)
Sep 15, 2015 0.4600 0.4800 0.4595 0.4800 63,654 +0.02(+4.35%)
Sep 14, 2015 0.5600 0.5600 0.4600 0.4600 28,321 -0.06(-11.54%)
Sep 11, 2015 0.5000 0.5200 0.5000 0.5200 10,670 +0.01(+1.96%)
Sep 10, 2015 0.5200 0.5200 0.5000 0.5100 17,841 -0.02(-3.77%)
Sep 09, 2015 0.5580 0.5580 0.5100 0.5300 3,862 -0.03(-4.85%)
Sep 08, 2015 0.5200 0.5740 0.5200 0.5570 6,016 +0.04(+7.12%)
Sep 04, 2015 0.5200 0.5200 0.5200 0.5200 32,700 -0.01(-1.89%)
Sep 03, 2015 0.4800 0.5600 0.4800 0.5300 22,444 +0.03(+6.00%)
Sep 02, 2015 0.4800 0.5460 0.4600 0.5000 25,745 +0.01(+2.04%)
Sep 01, 2015 0.5500 0.5500 0.4601 0.4900 47,662 -0.06(-10.91%)
Aug 31, 2015 0.5500 0.5500 0.5499 0.5500 5,962 +0.01(+1.85%)
Aug 28, 2015 0.5500 0.5500 0.5020 0.5400 55,980 -0.01(-1.82%)
Aug 27, 2015 0.5200 0.5700 0.5000 0.5500 57,329 -0.02(-3.51%)
Aug 26, 2015 0.5500 0.5700 0.5300 0.5700 28,969 +0.06(+11.76%)
Aug 25, 2015 0.4500 0.5100 0.4401 0.5100 4,342 +0.03(+6.92%)
Aug 24, 2015 0.4850 0.4850 0.4123 0.4770 17,723 -0.01(-1.65%)
Aug 21, 2015 0.4700 0.4899 0.4600 0.4850 5,901 +0.01(+1.04%)
Aug 20, 2015 0.4900 0.5100 0.4500 0.4800 26,500 -0.01(-2.02%)
Aug 19, 2015 0.4800 0.4960 0.4800 0.4899 3,351 +0.01(+2.06%)
Aug 18, 2015 0.4801 0.4900 0.4800 0.4800 18,897 -0.06(-11.11%)
Aug 17, 2015 0.5560 0.5560 0.4800 0.5400 30,841 +0.01(+1.89%)
Aug 14, 2015 0.5400 0.5400 0.5300 0.5300 1,731 -0.03(-5.36%)
Aug 13, 2015 0.5601 0.5601 0.5600 0.5600 24,975 -0.01(-1.75%)
Aug 12, 2015 0.5300 0.6300 0.5300 0.5700 9,819 +0.02(+3.64%)
Aug 11, 2015 0.5700 0.5700 0.5500 0.5500 13,047 -0.03(-4.78%)
Aug 10, 2015 0.6000 0.6100 0.5700 0.5776 4,080 +0.01(+1.32%)
Aug 07, 2015 0.5900 0.5900 0.5700 0.5701 8,500 -0.02(-3.37%)
Aug 06, 2015 0.6080 0.6100 0.5800 0.5900 12,780 +0.01(+1.72%)
Aug 05, 2015 0.6000 0.6100 0.5800 0.5800 8,178 +0.00(+0.00%)
Aug 04, 2015 0.6130 0.6200 0.5800 0.5800 7,313 -0.03(-4.92%)
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.