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

U S Antimony Corp (NY: UAMY )

0.2810 +0.0210 (+8.08%)
Streaming Delayed Price Updated: 3:07 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, 2021 0.5000 0.5200 0.4919 0.4978 762,338 -0.00(-0.60%)
Dec 30, 2021 0.4800 0.5239 0.4800 0.5008 990,638 +0.02(+4.22%)
Dec 29, 2021 0.4900 0.5000 0.4701 0.4805 840,314 -0.01(-1.98%)
Dec 28, 2021 0.4900 0.5100 0.4900 0.4902 755,496 -0.01(-1.45%)
Dec 27, 2021 0.5000 0.5175 0.4851 0.4974 1,641,702 -0.03(-4.80%)
Dec 23, 2021 0.5303 0.5366 0.5015 0.5225 697,658 -0.00(-0.38%)
Dec 22, 2021 0.5300 0.5449 0.5207 0.5245 673,920 -0.01(-1.94%)
Dec 21, 2021 0.5400 0.5500 0.5211 0.5349 718,256 +0.01(+1.58%)
Dec 20, 2021 0.5200 0.5349 0.5100 0.5266 523,372 -0.02(-4.25%)
Dec 17, 2021 0.5111 0.5600 0.5101 0.5500 486,186 +0.03(+5.99%)
Dec 16, 2021 0.5700 0.5799 0.5101 0.5189 388,503 -0.04(-7.70%)
Dec 15, 2021 0.5400 0.5873 0.5220 0.5622 722,300 +0.02(+4.11%)
Dec 14, 2021 0.5400 0.5699 0.5304 0.5400 648,024 -0.02(-3.57%)
Dec 13, 2021 0.5800 0.5900 0.5500 0.5600 646,301 -0.03(-4.55%)
Dec 10, 2021 0.6279 0.6400 0.5760 0.5867 431,655 -0.03(-4.29%)
Dec 09, 2021 0.6400 0.6465 0.6130 0.6130 348,747 -0.03(-4.34%)
Dec 08, 2021 0.6000 0.6450 0.6000 0.6408 619,367 +0.05(+8.06%)
Dec 07, 2021 0.6100 0.6198 0.5716 0.5930 987,263 +0.00(+0.83%)
Dec 06, 2021 0.5100 0.6000 0.5010 0.5881 1,379,684 +0.05(+9.95%)
Dec 03, 2021 0.6000 0.6050 0.5300 0.5349 1,471,689 -0.05(-7.79%)
Dec 02, 2021 0.5700 0.6100 0.5700 0.5801 930,161 -0.01(-1.68%)
Dec 01, 2021 0.6300 0.6485 0.5875 0.5900 1,122,811 -0.04(-5.92%)
Nov 30, 2021 0.6499 0.6638 0.6050 0.6271 1,152,437 -0.03(-4.00%)
Nov 29, 2021 0.6900 0.6980 0.6511 0.6532 503,366 -0.02(-2.51%)
Nov 26, 2021 0.6150 0.6725 0.6150 0.6700 449,196 -0.03(-4.14%)
Nov 24, 2021 0.6200 0.7000 0.6101 0.6989 1,250,328 +0.06(+9.20%)
Nov 23, 2021 0.6900 0.6900 0.6200 0.6400 1,587,109 -0.04(-5.88%)
Nov 22, 2021 0.7666 0.7680 0.6500 0.6800 3,198,249 -0.05(-6.85%)
Nov 19, 2021 0.7500 0.7730 0.7180 0.7300 1,199,840 -0.03(-3.95%)
Nov 18, 2021 0.7900 0.7700 0.7325 0.7600 1,880,159 -0.03(-4.38%)
Nov 17, 2021 0.8200 0.8393 0.7810 0.7948 1,907,600 -0.04(-4.32%)
Nov 16, 2021 0.8500 0.8575 0.8110 0.8307 2,787,710 -0.03(-2.97%)
Nov 15, 2021 0.8800 0.8910 0.8421 0.8561 978,671 -0.02(-2.03%)
Nov 12, 2021 0.8600 0.8790 0.8455 0.8738 513,791 +0.01(+1.55%)
Nov 11, 2021 0.8698 0.8800 0.8605 0.8605 404,978 +0.00(+0.08%)
Nov 10, 2021 0.9000 0.8598 1,655,340 -0.05(-5.03%)
Nov 09, 2021 0.9300 0.9400 0.8905 0.9053 810,074 -0.02(-2.08%)
Nov 08, 2021 0.9000 0.9443 0.9000 0.9245 2,463,541 +0.02(+2.65%)
Nov 05, 2021 0.9047 0.9130 0.8980 0.9006 629,215 -0.01(-1.51%)
Nov 04, 2021 0.9040 0.9440 0.9000 0.9144 1,640,207 +0.01(+0.78%)
Nov 03, 2021 0.8898 0.9152 0.8700 0.9073 894,398 +0.02(+2.01%)
Nov 02, 2021 0.8971 0.9049 0.8762 0.8894 665,244 -0.01(-1.18%)
Nov 01, 2021 0.8770 0.8919 0.8867 0.9000 1,153,035 +0.02(+2.44%)
Oct 29, 2021 0.8660 0.8870 0.8550 0.8786 1,675,692 +0.01(+1.43%)
Oct 28, 2021 0.8800 0.8977 0.8500 0.8662 2,341,006 -0.02(-1.81%)
Oct 27, 2021 0.8500 0.9600 0.8412 0.8822 7,228,344 +0.03(+3.84%)
Oct 26, 2021 0.8510 0.8496 1,769,804 +0.00(+0.15%)
Oct 25, 2021 0.8400 0.8852 0.8300 0.8483 3,022,645 +0.01(+1.22%)
Oct 22, 2021 0.8700 0.8860 0.8275 0.8381 3,165,437 -0.04(-4.32%)
Oct 21, 2021 0.8800 0.8949 0.8610 0.8759 1,758,448 -0.01(-1.66%)
Oct 20, 2021 0.8667 0.9100 0.8640 0.8907 2,707,793 +0.00(+0.52%)
Oct 19, 2021 0.8916 0.9459 0.8700 0.8861 4,308,610 -0.01(-1.04%)
Oct 18, 2021 0.8500 0.9095 0.8500 0.8954 1,884,265 +0.04(+4.59%)
Oct 15, 2021 0.8527 0.8689 0.8504 0.8561 590,820 +0.00(+0.08%)
Oct 14, 2021 0.8600 0.8700 0.8500 0.8554 565,189 +0.00(+0.40%)
Oct 13, 2021 0.8451 0.8643 0.8402 0.8520 605,185 +0.01(+1.43%)
Oct 12, 2021 0.8555 0.8614 0.8340 0.8400 1,193,863 -0.01(-1.42%)
Oct 11, 2021 0.8900 0.8915 0.8500 0.8521 1,713,441 -0.02(-2.29%)
Oct 08, 2021 0.8562 0.9399 0.8562 0.8721 6,508,650 +0.02(+1.88%)
Oct 07, 2021 0.8390 0.9200 0.8380 0.8560 3,320,953 +0.02(+2.37%)
Oct 06, 2021 0.8600 0.8670 0.8275 0.8362 2,118,929 -0.04(-4.98%)
Oct 05, 2021 0.8651 0.8975 0.8651 0.8800 1,262,957 +0.01(+1.15%)
Oct 04, 2021 0.8850 0.9188 0.8661 0.8700 2,008,419 -0.01(-1.19%)
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.