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: 4:10 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, 2020 0.3800 0.4200 0.3700 0.3765 1,368,600 -0.02(-5.88%)
Oct 29, 2020 0.3700 0.4450 0.3600 0.4000 4,238,726 +0.02(+4.74%)
Oct 28, 2020 0.3750 0.4017 0.3460 0.3819 1,996,054 -0.05(-11.78%)
Oct 27, 2020 0.4541 0.4750 0.4104 0.4329 3,551,194 +0.01(+1.67%)
Oct 26, 2020 0.3800 0.4890 0.3703 0.4258 8,859,852 +0.05(+12.65%)
Oct 23, 2020 0.3273 0.4500 0.3140 0.3780 10,115,000 +0.05(+16.31%)
Oct 22, 2020 0.3300 0.3320 0.3100 0.3250 522,344 +0.00(+0.00%)
Oct 21, 2020 0.3300 0.3495 0.3200 0.3250 593,332 -0.01(-2.37%)
Oct 20, 2020 0.3416 0.3611 0.3300 0.3329 835,168 -0.00(-1.19%)
Oct 19, 2020 0.3591 0.3749 0.3351 0.3369 1,091,640 -0.03(-7.60%)
Oct 16, 2020 0.3863 0.3900 0.3500 0.3646 1,185,600 -0.03(-6.51%)
Oct 15, 2020 0.3790 0.4340 0.3734 0.3900 2,013,440 -0.02(-3.89%)
Oct 14, 2020 0.3799 0.4305 0.3702 0.4058 3,156,087 +0.03(+9.09%)
Oct 13, 2020 0.3850 0.3850 0.3650 0.3720 1,004,777 -0.01(-1.80%)
Oct 12, 2020 0.4000 0.4125 0.3650 0.3788 2,599,491 -0.04(-9.81%)
Oct 09, 2020 0.5460 0.5501 0.4010 0.4200 4,938,300 -0.19(-30.91%)
Oct 08, 2020 0.4600 0.6300 0.4500 0.6079 13,728,912 +0.03(+4.81%)
Oct 07, 2020 0.3501 0.7344 0.3500 0.5800 54,157,836 +0.26(+81.25%)
Oct 06, 2020 0.3500 0.3800 0.3100 0.3200 4,573,471 -0.04(-12.21%)
Oct 05, 2020 0.2600 0.4322 0.2596 0.3645 6,557,255 +0.10(+40.19%)
Oct 02, 2020 0.2500 0.2800 0.2195 0.2600 547,100 -0.01(-2.59%)
Oct 01, 2020 0.2900 0.2900 0.2589 0.2669 530,630 -0.02(-7.97%)
Sep 30, 2020 0.2650 0.2950 0.2550 0.2900 1,148,584 +0.05(+18.95%)
Sep 29, 2020 0.2899 0.3000 0.2288 0.2438 2,027,625 -0.05(-15.90%)
Sep 28, 2020 0.3150 0.3200 0.2800 0.2899 330,304 -0.01(-3.37%)
Sep 25, 2020 0.3350 0.3390 0.3000 0.3000 639,600 -0.01(-3.29%)
Sep 24, 2020 0.4300 0.4598 0.3100 0.3102 955,445 -0.12(-27.34%)
Sep 23, 2020 0.4841 0.4841 0.4240 0.4269 102,227 -0.03(-7.42%)
Sep 22, 2020 0.4508 0.4771 0.4508 0.4611 16,632 +0.00(+0.04%)
Sep 21, 2020 0.4800 0.4800 0.4508 0.4609 38,465 -0.02(-3.60%)
Sep 18, 2020 0.4900 0.4900 0.4750 0.4781 16,300 -0.00(-0.40%)
Sep 17, 2020 0.4700 0.4900 0.4650 0.4800 23,872 +0.01(+2.70%)
Sep 16, 2020 0.5000 0.5000 0.4650 0.4674 51,580 -0.02(-4.02%)
Sep 15, 2020 0.4600 0.4900 0.4600 0.4870 10,945 -0.00(-0.61%)
Sep 14, 2020 0.4600 0.4900 0.4600 0.4900 31,922 +0.01(+1.03%)
Sep 11, 2020 0.4880 0.4900 0.4800 0.4850 10,200 -0.01(-1.02%)
Sep 10, 2020 0.5000 0.5046 0.4700 0.4900 29,217 +0.00(+0.02%)
Sep 09, 2020 0.5099 0.5099 0.4770 0.4899 12,371 -0.01(-2.02%)
Sep 08, 2020 0.5000 0.5049 0.4800 0.5000 54,810 +0.01(+2.04%)
Sep 04, 2020 0.5000 0.5050 0.4554 0.4900 30,400 +0.01(+1.62%)
Sep 03, 2020 0.5000 0.5120 0.4700 0.4822 44,296 -0.02(-4.25%)
Sep 02, 2020 0.5400 0.5400 0.4696 0.5036 23,913 +0.00(+0.12%)
Sep 01, 2020 0.5350 0.5400 0.4690 0.5030 61,415 +0.00(+0.76%)
Aug 31, 2020 0.4450 0.5450 0.4450 0.4992 229,165 +0.01(+1.88%)
Aug 28, 2020 0.4700 0.4900 0.4410 0.4900 64,900 +0.02(+5.24%)
Aug 27, 2020 0.4550 0.4900 0.4476 0.4656 85,125 +0.02(+5.63%)
Aug 26, 2020 0.4420 0.4500 0.4301 0.4408 30,200 +0.01(+1.26%)
Aug 25, 2020 0.4306 0.4400 0.4210 0.4353 16,082 -0.01(-1.74%)
Aug 24, 2020 0.4800 0.4800 0.4200 0.4430 64,910 -0.03(-6.42%)
Aug 21, 2020 0.5000 0.5090 0.4408 0.4734 71,200 -0.02(-4.50%)
Aug 20, 2020 0.5133 0.5200 0.4852 0.4957 16,908 -0.00(-0.32%)
Aug 19, 2020 0.4850 0.5170 0.4850 0.4973 39,049 -0.00(-0.54%)
Aug 18, 2020 0.4800 0.5100 0.4800 0.5000 66,301 +0.00(+0.77%)
Aug 17, 2020 0.4960 0.5200 0.4800 0.4962 56,970 +0.02(+3.92%)
Aug 14, 2020 0.4902 0.4940 0.4703 0.4775 28,300 -0.01(-2.67%)
Aug 13, 2020 0.5200 0.5200 0.4800 0.4906 38,249 -0.01(-1.84%)
Aug 12, 2020 0.5051 0.5300 0.4822 0.4998 54,209 -0.01(-2.17%)
Aug 11, 2020 0.4947 0.5300 0.4701 0.5109 37,497 +0.00(+0.18%)
Aug 10, 2020 0.4700 0.5100 0.4700 0.5100 45,200 +0.02(+3.60%)
Aug 07, 2020 0.4840 0.5050 0.4600 0.4923 72,500 -0.01(-1.54%)
Aug 06, 2020 0.5000 0.5000 0.4740 0.5000 87,498 +0.01(+2.04%)
Aug 05, 2020 0.5000 0.5000 0.4500 0.4900 77,930 +0.02(+5.38%)
Aug 04, 2020 0.4290 0.4886 0.4053 0.4650 192,542 +0.05(+11.40%)
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.