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, 2017 0.2340 0.2341 0.2100 0.2300 153,232 -0.01(-4.56%)
Oct 30, 2017 0.2480 0.2201 0.2410 129,795 -0.01(-3.17%)
Oct 27, 2017 0.2472 0.2493 0.2351 0.2489 61,851 -0.00(-0.20%)
Oct 26, 2017 0.2520 0.2580 0.2350 0.2494 162,790 -0.00(-1.58%)
Oct 25, 2017 0.2520 0.2590 0.2430 0.2534 23,382 -0.01(-2.35%)
Oct 24, 2017 0.2540 0.2599 0.2400 0.2595 104,266 +0.02(+8.13%)
Oct 23, 2017 0.2600 0.2600 0.2400 0.2400 76,714 -0.02(-8.75%)
Oct 20, 2017 0.2401 0.2689 0.2325 0.2630 81,824 -0.01(-2.52%)
Oct 19, 2017 0.2580 0.2700 0.2502 0.2698 48,401 +0.01(+3.77%)
Oct 18, 2017 0.2750 0.2750 0.2500 0.2600 15,383 -0.01(-2.26%)
Oct 17, 2017 0.2767 0.2767 0.2500 0.2660 143,647 +0.00(+0.91%)
Oct 16, 2017 0.2600 0.2636 0.2400 0.2636 63,859 -0.01(-2.37%)
Oct 13, 2017 0.2720 0.2720 0.2650 0.2700 35,580 +0.00(+0.11%)
Oct 12, 2017 0.2765 0.2782 0.2650 0.2697 30,997 +0.00(+1.77%)
Oct 11, 2017 0.2850 0.2850 0.2530 0.2650 50,260 +0.01(+4.74%)
Oct 10, 2017 0.2560 0.2750 0.2500 0.2530 49,907 -0.00(-1.36%)
Oct 09, 2017 0.2647 0.2750 0.2530 0.2565 214,672 -0.01(-5.00%)
Oct 06, 2017 0.2610 0.2700 0.2610 0.2700 114,861 +0.01(+3.45%)
Oct 05, 2017 0.2750 0.2750 0.2400 0.2610 220,279 -0.01(-3.33%)
Oct 04, 2017 0.2745 0.2800 0.2500 0.2700 309,560 -0.00(-1.64%)
Oct 03, 2017 0.2900 0.2900 0.2745 0.2745 70,815 -0.01(-3.68%)
Oct 02, 2017 0.2900 0.2900 0.2850 0.2850 26,136 -0.00(-1.38%)
Sep 29, 2017 0.3000 0.3044 0.2801 0.2890 107,513 -0.01(-2.03%)
Sep 28, 2017 0.2900 0.2980 0.2803 0.2950 45,510 +0.01(+3.47%)
Sep 27, 2017 0.2900 0.2980 0.2851 0.2851 33,981 +0.00(+0.85%)
Sep 26, 2017 0.2850 0.3000 0.2802 0.2827 78,426 -0.01(-2.52%)
Sep 25, 2017 0.3000 0.3000 0.2901 0.2900 11,073 -0.01(-3.33%)
Sep 22, 2017 0.3055 0.3055 0.2850 0.3000 41,390 +0.00(+0.00%)
Sep 21, 2017 0.3000 0.3070 0.2900 0.3000 15,556 +0.00(+1.04%)
Sep 20, 2017 0.2925 0.3000 0.2901 0.2969 24,423 +0.01(+2.34%)
Sep 19, 2017 0.3046 0.3100 0.2901 0.2901 24,319 +0.00(+0.00%)
Sep 18, 2017 0.3100 0.3199 0.2901 0.2901 122,836 -0.03(-9.34%)
Sep 15, 2017 0.3045 0.3200 0.2900 0.3200 110,727 +0.03(+10.34%)
Sep 14, 2017 0.3100 0.3149 0.2801 0.2900 92,492 -0.01(-3.33%)
Sep 13, 2017 0.2900 0.3200 0.2900 0.3000 113,370 +0.00(+0.00%)
Sep 12, 2017 0.2960 0.3200 0.2800 0.3000 36,186 +0.01(+3.45%)
Sep 11, 2017 0.3006 0.3100 0.2800 0.2900 84,581 +0.00(+0.00%)
Sep 08, 2017 0.2960 0.2987 0.2850 0.2900 170,104 -0.01(-3.14%)
Sep 07, 2017 0.3136 0.3188 0.2900 0.2994 144,655 -0.02(-6.09%)
Sep 06, 2017 0.3100 0.3299 0.3000 0.3188 38,906 -0.00(-0.38%)
Sep 05, 2017 0.3200 0.3390 0.3100 0.3200 86,601 +0.00(+0.00%)
Sep 01, 2017 0.3200 0.3400 0.3150 0.3200 70,007 +0.00(+0.00%)
Aug 31, 2017 0.3200 0.3399 0.3200 0.3200 35,631 -0.01(-1.54%)
Aug 30, 2017 0.3200 0.3499 0.3200 0.3250 83,674 +0.01(+4.00%)
Aug 29, 2017 0.3232 0.3600 0.3125 0.3125 114,319 +0.00(+0.81%)
Aug 28, 2017 0.3232 0.3500 0.3100 0.3100 11,638 -0.02(-6.79%)
Aug 25, 2017 0.3255 0.3370 0.3100 0.3326 49,523 +0.02(+7.29%)
Aug 24, 2017 0.3259 0.3500 0.2900 0.3100 220,936 -0.03(-8.82%)
Aug 23, 2017 0.3535 0.3679 0.3000 0.3400 184,023 -0.02(-5.56%)
Aug 22, 2017 0.3600 0.3800 0.3112 0.3600 28,218 +0.00(+0.00%)
Aug 21, 2017 0.3400 0.3800 0.3300 0.3600 61,777 +0.01(+3.30%)
Aug 18, 2017 0.3610 0.3800 0.3108 0.3485 50,901 -0.01(-3.19%)
Aug 17, 2017 0.3750 0.3875 0.3400 0.3600 114,922 -0.02(-5.26%)
Aug 16, 2017 0.3800 0.3800 0.3600 0.3800 37,686 +0.00(+0.00%)
Aug 15, 2017 0.3702 0.4100 0.3602 0.3800 80,010 +0.00(+0.21%)
Aug 14, 2017 0.3320 0.3800 0.3300 0.3792 98,787 +0.05(+14.91%)
Aug 11, 2017 0.3200 0.3320 0.3140 0.3300 26,083 +0.01(+1.54%)
Aug 10, 2017 0.3101 0.3250 0.3100 0.3250 27,169 +0.01(+1.56%)
Aug 09, 2017 0.3230 0.3349 0.3100 0.3200 18,442 -0.01(-4.45%)
Aug 08, 2017 0.3180 0.3400 0.3110 0.3349 37,161 -0.01(-1.50%)
Aug 07, 2017 0.3300 0.3407 0.3240 0.3400 8,634 +0.01(+3.03%)
Aug 04, 2017 0.3300 0.3480 0.3240 0.3300 55,636 -0.01(-2.91%)
Aug 03, 2017 0.3400 0.3400 0.3250 0.3399 10,688 -0.00(-0.03%)
Aug 02, 2017 0.3400 0.3420 0.3200 0.3400 50,847 +0.01(+3.03%)
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.