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

U S Antimony Corp (NY: UAMY )

0.2798 +0.0198 (+7.62%)
Streaming Delayed Price Updated: 12:58 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 (%)
Feb 28, 2014 1.850 1.920 1.850 1.910 8,817 +0.05(+2.69%)
Feb 27, 2014 1.860 1.900 1.790 1.860 71,803 -0.03(-1.59%)
Feb 26, 2014 1.890 1.910 1.790 1.890 43,569 +0.00(+0.00%)
Feb 25, 2014 1.870 1.900 1.830 1.890 43,312 -0.01(-0.53%)
Feb 24, 2014 1.900 1.940 1.843 1.900 54,568 +0.00(+0.00%)
Feb 21, 2014 1.850 1.940 1.850 1.900 54,961 -0.01(-0.52%)
Feb 20, 2014 1.850 1.950 1.850 1.910 42,751 +0.01(+0.53%)
Feb 19, 2014 1.890 1.930 1.850 1.900 30,851 +0.01(+0.53%)
Feb 18, 2014 1.950 1.950 1.850 1.890 42,839 -0.06(-3.08%)
Feb 14, 2014 1.910 1.950 1.950 1.950 11,300 +0.03(+1.56%)
Feb 13, 2014 1.912 1.960 1.900 1.920 3,290 -0.02(-1.03%)
Feb 12, 2014 1.950 1.950 1.810 1.940 16,775 -0.01(-0.51%)
Feb 11, 2014 1.990 2.000 1.900 1.950 7,760 +0.01(+0.52%)
Feb 10, 2014 1.910 1.960 1.800 1.940 15,495 -0.01(-0.51%)
Feb 07, 2014 1.910 1.950 1.900 1.950 13,080 +0.00(+0.00%)
Feb 06, 2014 2.049 2.049 1.910 1.950 26,874 -0.08(-3.94%)
Feb 05, 2014 1.970 2.030 1.830 2.030 74,081 +0.05(+2.53%)
Feb 04, 2014 2.060 2.060 1.950 1.980 16,377 -0.02(-1.00%)
Feb 03, 2014 2.050 2.051 1.980 2.000 6,670 -0.07(-3.38%)
Jan 31, 2014 2.040 2.080 1.970 2.070 33,297 +0.02(+0.97%)
Jan 30, 2014 2.000 2.090 1.990 2.050 11,484 +0.06(+3.02%)
Jan 29, 2014 2.080 2.090 1.960 1.990 23,280 -0.11(-5.24%)
Jan 28, 2014 2.090 2.130 1.990 2.100 15,943 +0.08(+3.96%)
Jan 27, 2014 1.960 2.200 1.960 2.020 39,253 +0.07(+3.59%)
Jan 24, 2014 2.050 2.050 1.950 1.950 88,412 -0.09(-4.41%)
Jan 23, 2014 2.110 2.110 2.030 2.040 14,803 -0.02(-0.97%)
Jan 22, 2014 2.050 2.140 2.030 2.060 81,199 -0.01(-0.48%)
Jan 21, 2014 2.120 2.180 2.050 2.070 49,621 -0.08(-3.72%)
Jan 17, 2014 2.140 2.150 2.150 2.150 75,300 +0.05(+2.38%)
Jan 16, 2014 2.030 2.250 1.980 2.100 80,676 +0.07(+3.45%)
Jan 15, 2014 1.970 2.070 1.950 2.030 84,050 +0.05(+2.53%)
Jan 14, 2014 2.000 2.030 1.970 1.980 24,756 -0.03(-1.49%)
Jan 13, 2014 2.010 2.050 1.970 2.010 54,125 -0.01(-0.50%)
Jan 10, 2014 2.050 2.062 2.020 2.020 14,264 -0.08(-3.81%)
Jan 09, 2014 2.040 2.120 2.030 2.100 83,322 +0.09(+4.48%)
Jan 08, 2014 2.050 2.050 2.010 2.010 28,799 -0.02(-0.99%)
Jan 07, 2014 1.961 2.050 1.960 2.030 23,325 +0.03(+1.50%)
Jan 06, 2014 1.970 2.050 1.930 2.000 31,427 +0.01(+0.50%)
Jan 03, 2014 1.920 2.050 1.920 1.990 36,253 +0.08(+4.19%)
Jan 02, 2014 2.040 2.040 1.910 1.910 30,281 -0.06(-3.05%)
Dec 31, 2013 1.970 1.970 1.970 1.970 99,900 -0.04(-1.99%)
Dec 30, 2013 1.940 2.060 1.940 2.010 62,111 +0.01(+0.50%)
Dec 27, 2013 2.000 2.050 1.900 2.000 106,162 +0.01(+0.50%)
Dec 26, 2013 1.950 2.040 1.880 1.990 65,100 +0.04(+2.05%)
Dec 24, 2013 1.970 1.970 1.950 1.950 5,300 +0.00(+0.00%)
Dec 23, 2013 2.000 2.040 1.950 1.950 65,242 -0.05(-2.50%)
Dec 20, 2013 1.990 2.040 1.940 2.000 78,773 +0.00(+0.00%)
Dec 19, 2013 1.970 2.010 1.900 2.000 102,423 +0.01(+0.50%)
Dec 18, 2013 2.000 2.040 1.950 1.990 34,217 -0.01(-0.50%)
Dec 17, 2013 1.940 2.050 1.940 2.000 10,469 -0.01(-0.50%)
Dec 16, 2013 1.920 2.120 1.910 2.010 35,404 +0.05(+2.55%)
Dec 13, 2013 1.930 2.020 1.930 1.960 43,440 +0.01(+0.51%)
Dec 12, 2013 1.970 2.070 1.920 1.950 26,129 -0.05(-2.50%)
Dec 11, 2013 2.010 2.013 1.980 2.000 51,200 -0.03(-1.48%)
Dec 10, 2013 2.070 2.090 1.980 2.030 23,109 +0.06(+3.05%)
Dec 09, 2013 2.010 2.110 1.920 1.970 23,245 -0.07(-3.43%)
Dec 06, 2013 2.090 2.120 1.970 2.040 27,000 -0.03(-1.45%)
Dec 05, 2013 2.050 2.120 1.950 2.070 16,640 +0.03(+1.47%)
Dec 04, 2013 1.980 2.120 1.940 2.040 73,687 +0.04(+2.00%)
Dec 03, 2013 2.010 2.034 1.980 2.000 29,300 +0.00(+0.00%)
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.