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 UNCHANGED
Streaming Delayed 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 29, 2017 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Dec 28, 2017 0.3264 0.3400 0.3020 0.3100 154,720 -0.02(-4.62%)
Dec 27, 2017 0.3300 0.3400 0.3102 0.3250 78,715 +0.01(+1.56%)
Dec 26, 2017 0.3200 0.3300 0.3020 0.3200 70,421 +0.01(+3.23%)
Dec 22, 2017 0.2941 0.3198 0.2941 0.3100 33,729 +0.02(+5.44%)
Dec 21, 2017 0.3055 0.3208 0.2910 0.2940 125,543 +0.00(+1.03%)
Dec 20, 2017 0.2870 0.3300 0.2730 0.2910 160,865 +0.01(+4.56%)
Dec 19, 2017 0.2860 0.3000 0.2730 0.2783 126,003 -0.01(-2.52%)
Dec 18, 2017 0.2900 0.3010 0.2855 0.2855 80,546 -0.00(-1.21%)
Dec 15, 2017 0.2775 0.3010 0.2775 0.2890 130,158 +0.01(+4.14%)
Dec 14, 2017 0.2700 0.3243 0.2600 0.2775 438,066 +0.04(+18.09%)
Dec 13, 2017 0.2440 0.2850 0.2408 0.2350 196,280 +0.01(+2.44%)
Dec 12, 2017 0.2727 0.2800 0.2200 0.2294 252,286 -0.04(-15.72%)
Dec 11, 2017 0.2846 0.2971 0.2711 0.2722 94,773 +0.00(+0.41%)
Dec 08, 2017 0.2800 0.2900 0.2711 0.2711 111,673 -0.03(-9.63%)
Dec 07, 2017 0.2992 0.3080 0.2800 0.3000 79,270 +0.02(+5.26%)
Dec 06, 2017 0.3350 0.3390 0.2800 0.2850 197,727 -0.04(-13.37%)
Dec 05, 2017 0.3100 0.3500 0.2555 0.3290 378,328 +0.02(+7.87%)
Dec 04, 2017 0.2850 0.3073 0.2800 0.3050 329,570 +0.03(+12.96%)
Dec 01, 2017 0.2678 0.2900 0.2620 0.2700 162,315 +0.00(+0.00%)
Nov 30, 2017 0.2730 0.2758 0.2600 0.2700 165,602 +0.01(+3.85%)
Nov 29, 2017 0.2525 0.2800 0.2310 0.2600 126,700 +0.01(+4.00%)
Nov 28, 2017 0.2277 0.2777 0.2225 0.2500 429,618 +0.02(+9.41%)
Nov 27, 2017 0.2227 0.2389 0.2227 0.2285 133,939 +0.01(+2.79%)
Nov 24, 2017 0.2300 0.2310 0.2220 0.2223 10,621 +0.00(+0.59%)
Nov 22, 2017 0.2313 0.2313 0.2134 0.2210 39,895 -0.01(-3.91%)
Nov 21, 2017 0.2324 0.2324 0.2100 0.2300 122,761 -0.00(-1.03%)
Nov 20, 2017 0.2376 0.2400 0.2301 0.2324 62,738 -0.00(-0.77%)
Nov 17, 2017 0.2312 0.2342 0.2274 0.2342 19,752 +0.01(+2.49%)
Nov 16, 2017 0.2462 0.2469 0.2200 0.2285 73,174 -0.01(-4.19%)
Nov 15, 2017 0.2500 0.2500 0.2300 0.2385 39,553 -0.01(-2.65%)
Nov 14, 2017 0.2480 0.2500 0.2450 0.2450 46,114 -0.00(-1.21%)
Nov 13, 2017 0.2440 0.2504 0.2440 0.2480 15,822 +0.00(+1.64%)
Nov 10, 2017 0.2600 0.2600 0.2400 0.2440 15,010 -0.01(-2.40%)
Nov 09, 2017 0.2623 0.2700 0.2451 0.2500 31,770 +0.00(+0.00%)
Nov 08, 2017 0.2600 0.2650 0.2450 0.2500 33,688 -0.02(-5.66%)
Nov 07, 2017 0.2480 0.2800 0.2370 0.2650 119,558 +0.02(+7.20%)
Nov 06, 2017 0.2150 0.2493 0.2150 0.2472 54,000 +0.02(+7.48%)
Nov 03, 2017 0.2231 0.2395 0.2001 0.2300 74,964 +0.01(+3.09%)
Nov 02, 2017 0.2240 0.2240 0.2160 0.2231 37,371 -0.01(-3.46%)
Nov 01, 2017 0.2200 0.2390 0.2200 0.2311 39,897 +0.00(+0.48%)
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%)
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.