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, 2022 0.3801 0.4000 0.3750 0.3800 127,321 -0.00(-0.29%)
Oct 28, 2022 0.3856 0.4000 0.3801 0.3811 180,028 -0.02(-4.13%)
Oct 27, 2022 0.3636 0.4000 0.3636 0.3975 398,513 +0.03(+9.32%)
Oct 26, 2022 0.3595 0.3799 0.3527 0.3636 122,853 +0.01(+1.45%)
Oct 25, 2022 0.3484 0.3595 0.3484 0.3584 48,470 +0.01(+2.93%)
Oct 24, 2022 0.3500 0.3571 0.3409 0.3482 68,231 -0.00(-0.54%)
Oct 21, 2022 0.3456 0.3691 0.3451 0.3501 180,264 +0.01(+1.45%)
Oct 20, 2022 0.3400 0.3700 0.3400 0.3451 393,370 +0.01(+2.10%)
Oct 19, 2022 0.3510 0.3590 0.3350 0.3380 263,815 -0.01(-2.34%)
Oct 18, 2022 0.3551 0.3600 0.3455 0.3461 146,171 -0.01(-1.45%)
Oct 17, 2022 0.3533 0.3600 0.3450 0.3512 169,759 -0.01(-1.82%)
Oct 14, 2022 0.3622 0.3660 0.3505 0.3577 79,788 -0.00(-0.64%)
Oct 13, 2022 0.3649 0.3689 0.3456 0.3600 115,371 +0.00(+0.11%)
Oct 12, 2022 0.3577 0.3700 0.3501 0.3596 195,350 +0.00(+0.45%)
Oct 11, 2022 0.3645 0.3795 0.3418 0.3580 145,661 -0.01(-1.57%)
Oct 10, 2022 0.3640 0.3641 0.3305 0.3637 190,843 -0.00(-0.11%)
Oct 07, 2022 0.3713 0.3898 0.3500 0.3641 240,526 -0.01(-3.55%)
Oct 06, 2022 0.3822 0.3952 0.3711 0.3775 113,138 -0.01(-1.62%)
Oct 05, 2022 0.4000 0.4088 0.3800 0.3837 168,428 -0.01(-2.32%)
Oct 04, 2022 0.3830 0.4000 0.3815 0.3928 324,122 +0.01(+3.42%)
Oct 03, 2022 0.3800 0.3800 0.3660 0.3798 187,260 +0.01(+3.21%)
Sep 30, 2022 0.3678 0.3895 0.3602 0.3680 165,467 -0.01(-3.16%)
Sep 29, 2022 0.3803 0.3995 0.3576 0.3800 281,064 +0.00(+0.96%)
Sep 28, 2022 0.3615 0.3950 0.3500 0.3764 221,171 +0.01(+3.98%)
Sep 27, 2022 0.3700 0.3749 0.3467 0.3620 347,977 -0.01(-1.98%)
Sep 26, 2022 0.3761 0.3997 0.3600 0.3693 373,276 -0.01(-3.38%)
Sep 23, 2022 0.4100 0.4100 0.3712 0.3822 463,259 -0.01(-2.00%)
Sep 22, 2022 0.4179 0.4198 0.3800 0.3900 406,281 -0.03(-6.68%)
Sep 21, 2022 0.4175 0.4299 0.4100 0.4179 184,056 -0.02(-3.49%)
Sep 20, 2022 0.4227 0.4330 0.4227 0.4330 53,390 +0.01(+1.24%)
Sep 19, 2022 0.4350 0.4350 0.4128 0.4277 132,825 -0.02(-3.89%)
Sep 16, 2022 0.4078 0.4450 0.4007 0.4450 282,211 +0.03(+6.64%)
Sep 15, 2022 0.4200 0.4201 0.4032 0.4173 232,106 +0.02(+4.32%)
Sep 14, 2022 0.4301 0.4301 0.4000 0.4000 159,060 -0.02(-4.33%)
Sep 13, 2022 0.4280 0.4498 0.4083 0.4181 111,410 -0.00(-0.45%)
Sep 12, 2022 0.4149 0.4389 0.4051 0.4200 177,228 +0.01(+2.44%)
Sep 09, 2022 0.4070 0.4200 0.4053 0.4100 128,238 +0.00(+0.51%)
Sep 08, 2022 0.4051 0.4200 0.4020 0.4079 87,215 -0.00(-0.75%)
Sep 07, 2022 0.4200 0.4300 0.4022 0.4110 156,255 -0.01(-2.12%)
Sep 06, 2022 0.4200 0.4296 0.4002 0.4199 330,279 -0.01(-1.69%)
Sep 02, 2022 0.4200 0.4298 0.4115 0.4271 273,347 -0.00(-0.65%)
Sep 01, 2022 0.4431 0.4450 0.4115 0.4299 420,431 -0.01(-2.43%)
Aug 31, 2022 0.4596 0.4800 0.4406 0.4406 128,193 -0.02(-3.67%)
Aug 30, 2022 0.4800 0.4800 0.4551 0.4574 89,017 -0.01(-2.72%)
Aug 29, 2022 0.4800 0.4800 0.4601 0.4702 161,722 -0.00(-0.08%)
Aug 26, 2022 0.4621 0.4774 0.4601 0.4706 94,477 +0.00(+0.13%)
Aug 25, 2022 0.4666 0.4800 0.4621 0.4700 146,070 -0.00(-0.53%)
Aug 24, 2022 0.4501 0.4795 0.4501 0.4725 172,399 -0.00(-0.78%)
Aug 23, 2022 0.4800 0.4900 0.4613 0.4762 233,568 +0.01(+1.86%)
Aug 22, 2022 0.4990 0.4995 0.4560 0.4675 239,258 -0.02(-4.26%)
Aug 19, 2022 0.4722 0.4888 0.4610 0.4883 268,288 +0.02(+4.12%)
Aug 18, 2022 0.4521 0.4869 0.4500 0.4690 201,180 +0.00(+0.86%)
Aug 17, 2022 0.4851 0.4851 0.4518 0.4650 180,730 -0.01(-1.23%)
Aug 16, 2022 0.5200 0.5200 0.4700 0.4708 222,979 -0.02(-4.85%)
Aug 15, 2022 0.4950 0.5100 0.4709 0.4948 205,095 -0.00(-0.54%)
Aug 12, 2022 0.5020 0.5049 0.4900 0.4975 220,310 -0.01(-1.27%)
Aug 11, 2022 0.5000 0.5100 0.4851 0.5039 257,717 -0.01(-1.39%)
Aug 10, 2022 0.5100 0.5200 0.4900 0.5110 219,114 +0.01(+2.22%)
Aug 09, 2022 0.5020 0.5200 0.4901 0.4999 245,505 -0.01(-1.03%)
Aug 08, 2022 0.4990 0.5198 0.4800 0.5051 271,444 +0.01(+1.47%)
Aug 05, 2022 0.4950 0.4993 0.4757 0.4978 220,710 +0.01(+2.98%)
Aug 04, 2022 0.4600 0.5000 0.4500 0.4834 324,941 +0.03(+6.95%)
Aug 03, 2022 0.4600 0.4600 0.4502 0.4520 175,729 -0.02(-3.60%)
Aug 02, 2022 0.4554 0.4690 0.4467 0.4689 97,839 +0.01(+3.08%)
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.