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

U S Antimony Corp (NY: UAMY )

0.2600 -0.0081 (-3.02%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Dec 31, 2014 0.6700 0.7000 0.7000 0.7000 87,000 +0.03(+4.48%)
Dec 30, 2014 0.6000 0.6899 0.6000 0.6700 24,768 +0.07(+11.67%)
Dec 29, 2014 0.7500 0.7900 0.6000 0.6000 85,647 -0.12(-16.67%)
Dec 26, 2014 0.7400 0.7500 0.7000 0.7200 43,801 -0.04(-5.26%)
Dec 24, 2014 0.7700 0.7600 0.7600 0.7600 41,300 +0.00(+0.00%)
Dec 23, 2014 0.7900 0.8000 0.7500 0.7600 102,494 -0.04(-5.00%)
Dec 22, 2014 0.8099 0.8100 0.7801 0.8000 79,989 +0.03(+3.90%)
Dec 19, 2014 0.7500 0.8300 0.7497 0.7700 52,405 +0.04(+5.49%)
Dec 18, 2014 0.7500 0.7500 0.7201 0.7299 26,742 -0.02(-2.68%)
Dec 17, 2014 0.7500 0.7798 0.7300 0.7500 25,579 +0.00(+0.00%)
Dec 16, 2014 0.9300 0.9300 0.7100 0.7500 41,683 -0.08(-9.64%)
Dec 15, 2014 1.000 1.000 0.7700 0.8300 40,888 -0.05(-6.17%)
Dec 12, 2014 0.7255 0.9700 0.7255 0.8846 73,370 +0.16(+22.86%)
Dec 11, 2014 0.7500 0.7800 0.6701 0.7200 70,159 -0.06(-7.69%)
Dec 10, 2014 0.8300 0.8500 0.7800 0.7800 30,026 -0.05(-6.02%)
Dec 09, 2014 0.9181 0.9200 0.7714 0.8300 25,312 -0.08(-8.78%)
Dec 08, 2014 1.000 1.000 0.9000 0.9099 12,233 -0.06(-6.20%)
Dec 05, 2014 1.000 1.000 0.9650 0.9700 16,707 +0.01(+1.04%)
Dec 04, 2014 0.9700 0.9800 0.9600 0.9600 6,326 +0.00(+0.00%)
Dec 03, 2014 1.000 1.000 0.9600 0.9600 10,391 -0.03(-3.03%)
Dec 02, 2014 0.9300 1.000 0.9300 0.9900 21,316 +0.06(+6.45%)
Dec 01, 2014 0.9701 1.050 0.9100 0.9300 24,368 +0.02(+2.20%)
Nov 28, 2014 1.020 1.020 0.9100 0.9100 5,000 -0.06(-6.19%)
Nov 26, 2014 0.9600 0.9700 0.9700 0.9700 9,700 +0.02(+2.11%)
Nov 25, 2014 1.010 1.010 0.9000 0.9500 28,190 -0.02(-1.65%)
Nov 24, 2014 1.000 1.000 0.9659 0.9659 33,839 -0.02(-2.43%)
Nov 21, 2014 0.9800 1.070 0.8205 0.9900 86,503 +0.04(+4.21%)
Nov 20, 2014 0.9300 0.9600 0.8500 0.9500 52,095 +0.02(+2.15%)
Nov 19, 2014 0.9800 1.010 0.9100 0.9300 80,815 -0.05(-5.10%)
Nov 18, 2014 1.060 1.060 0.9800 0.9800 49,344 -0.07(-6.67%)
Nov 17, 2014 1.060 1.090 1.030 1.050 12,045 -0.04(-3.67%)
Nov 14, 2014 1.110 1.110 1.080 1.090 29,039 -0.02(-1.80%)
Nov 13, 2014 1.130 1.131 1.110 1.110 1,510 -0.06(-5.13%)
Nov 12, 2014 1.110 1.170 1.110 1.170 50,755 +0.06(+5.41%)
Nov 11, 2014 1.080 1.170 1.070 1.110 27,712 +0.06(+5.71%)
Nov 10, 2014 1.050 1.060 1.020 1.050 7,431 -0.02(-1.87%)
Nov 07, 2014 1.020 1.120 1.020 1.070 5,136 +0.01(+0.94%)
Nov 06, 2014 1.104 1.120 1.030 1.060 6,754 -0.05(-4.50%)
Nov 05, 2014 1.030 1.130 1.030 1.110 9,489 +0.08(+7.77%)
Nov 04, 2014 1.120 1.160 1.030 1.030 6,738 -0.06(-5.50%)
Nov 03, 2014 1.080 1.110 1.070 1.090 18,606 -0.01(-0.91%)
Oct 31, 2014 1.087 1.110 1.050 1.100 22,330 +0.01(+0.92%)
Oct 30, 2014 1.090 1.120 1.090 1.090 5,800 +0.01(+0.52%)
Oct 29, 2014 1.100 1.130 1.084 1.084 22,414 +0.02(+2.30%)
Oct 28, 2014 1.080 1.150 1.030 1.060 50,539 -0.04(-3.48%)
Oct 27, 2014 1.100 1.070 1.070 1.098 34,559 +0.03(+2.64%)
Oct 24, 2014 1.100 1.110 1.070 1.070 56,495 -0.08(-6.96%)
Oct 23, 2014 1.190 1.190 1.070 1.150 25,780 +0.01(+0.88%)
Oct 22, 2014 1.100 1.180 1.090 1.140 20,355 +0.01(+0.88%)
Oct 21, 2014 1.150 1.200 1.100 1.130 40,025 +0.03(+2.73%)
Oct 20, 2014 1.180 1.180 1.060 1.100 24,074 -0.04(-3.51%)
Oct 17, 2014 0.9800 1.140 0.9800 1.140 120,342 +0.20(+21.28%)
Oct 16, 2014 0.9700 1.000 0.9400 0.9400 25,416 -0.03(-3.09%)
Oct 15, 2014 1.060 1.060 0.9700 0.9700 36,189 -0.08(-7.62%)
Oct 14, 2014 1.050 1.100 1.050 1.050 42,359 -0.01(-0.94%)
Oct 13, 2014 1.050 1.090 1.050 1.060 2,645 +0.02(+1.92%)
Oct 10, 2014 1.020 1.060 1.020 1.040 42,421 +0.02(+1.96%)
Oct 09, 2014 1.037 1.037 1.000 1.020 39,393 +0.02(+2.00%)
Oct 08, 2014 1.030 1.070 1.000 1.000 13,061 -0.02(-1.96%)
Oct 07, 2014 1.050 1.060 1.000 1.020 56,274 -0.04(-3.77%)
Oct 06, 2014 1.120 1.130 1.060 1.060 84,483 -0.09(-7.83%)
Oct 03, 2014 1.150 1.200 1.140 1.150 57,940 -0.01(-0.86%)
Oct 02, 2014 1.270 1.296 1.140 1.160 24,365 -0.12(-9.38%)
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.