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 (%)
Dec 31, 2020 0.5220 0.5220 0.5220 1,143,381 +0.01(+2.35%)
Dec 30, 2020 0.5400 0.5400 0.5000 0.5100 1,143,381 -0.02(-4.49%)
Dec 29, 2020 0.5800 0.5900 0.4856 0.5340 4,114,232 -0.02(-3.73%)
Dec 28, 2020 0.4900 0.5784 0.4715 0.5547 5,339,885 +0.08(+17.65%)
Dec 24, 2020 0.5100 0.5250 0.4600 0.4715 1,368,700 -0.03(-5.70%)
Dec 23, 2020 0.4543 0.5479 0.4300 0.5000 7,881,013 +0.07(+14.94%)
Dec 22, 2020 0.4150 0.4775 0.4150 0.4350 4,008,459 +0.01(+2.40%)
Dec 21, 2020 0.4297 0.4500 0.4160 0.4248 2,447,217 -0.00(-0.52%)
Dec 18, 2020 0.4300 0.4650 0.4251 0.4270 2,755,200 +0.01(+1.67%)
Dec 17, 2020 0.4300 0.4400 0.4100 0.4200 768,031 -0.01(-2.33%)
Dec 16, 2020 0.4300 0.4400 0.4100 0.4300 886,348 -0.01(-1.38%)
Dec 15, 2020 0.4569 0.4705 0.4312 0.4360 1,309,721 -0.03(-6.92%)
Dec 14, 2020 0.4697 0.5100 0.4550 0.4684 2,610,025 -0.00(-0.26%)
Dec 11, 2020 0.4165 0.5100 0.4100 0.4696 7,768,200 +0.07(+17.40%)
Dec 10, 2020 0.4300 0.4400 0.4000 0.4000 2,024,674 -0.04(-8.86%)
Dec 09, 2020 0.5000 0.5062 0.4111 0.4389 2,908,426 -0.05(-9.69%)
Dec 08, 2020 0.4700 0.5300 0.4600 0.4860 7,757,841 +0.03(+5.65%)
Dec 07, 2020 0.4200 0.4700 0.4200 0.4600 5,185,941 +0.04(+10.74%)
Dec 04, 2020 0.4000 0.4300 0.3901 0.4154 1,517,500 +0.02(+3.85%)
Dec 03, 2020 0.3800 0.4300 0.3800 0.4000 2,232,682 +0.01(+3.36%)
Dec 02, 2020 0.3800 0.3953 0.3710 0.3870 887,978 -0.00(-0.74%)
Dec 01, 2020 0.3820 0.4158 0.3800 0.3899 686,638 -0.02(-4.90%)
Nov 30, 2020 0.3900 0.4300 0.3900 0.4100 1,332,555 +0.02(+3.88%)
Nov 27, 2020 0.3868 0.4000 0.3827 0.3947 842,600 +0.00(+1.18%)
Nov 25, 2020 0.4072 0.4072 0.3612 0.3901 1,680,200 -0.01(-2.48%)
Nov 24, 2020 0.5000 0.5200 0.3800 0.4000 4,865,029 -0.08(-17.51%)
Nov 23, 2020 0.4300 0.5100 0.4201 0.4849 6,114,400 +0.07(+17.67%)
Nov 20, 2020 0.4001 0.4499 0.3811 0.4121 4,279,300 +0.00(+0.51%)
Nov 19, 2020 0.3800 0.4200 0.3600 0.4100 4,398,473 +0.03(+7.89%)
Nov 18, 2020 0.3471 0.3850 0.3311 0.3800 2,680,814 +0.03(+9.16%)
Nov 17, 2020 0.3630 0.3700 0.3470 0.3481 912,838 -0.01(-4.10%)
Nov 16, 2020 0.3631 0.3850 0.3511 0.3630 2,117,053 +0.00(+0.83%)
Nov 13, 2020 0.3580 0.3843 0.3500 0.3600 1,850,300 +0.01(+2.86%)
Nov 12, 2020 0.3600 0.3600 0.3400 0.3500 821,182 -0.01(-2.80%)
Nov 11, 2020 0.3601 0.3697 0.3510 0.3601 715,469 +0.00(+0.00%)
Nov 10, 2020 0.3830 0.3840 0.3600 0.3601 932,985 -0.02(-4.48%)
Nov 09, 2020 0.3510 0.3880 0.3510 0.3770 3,109,730 +0.01(+4.03%)
Nov 06, 2020 0.3691 0.3860 0.3500 0.3624 1,788,400 -0.01(-3.23%)
Nov 05, 2020 0.3552 0.3910 0.3500 0.3745 2,315,491 +0.02(+7.00%)
Nov 04, 2020 0.3500 0.3500 0.3400 0.3500 577,580 -0.00(-0.06%)
Nov 03, 2020 0.3700 0.3800 0.3438 0.3502 852,731 -0.01(-2.72%)
Nov 02, 2020 0.3900 0.4100 0.3500 0.3600 1,460,310 -0.02(-4.38%)
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%)
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.