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 (%)
Feb 27, 2015 0.6780 0.6780 0.6300 0.6500 25,468 -0.05(-7.14%)
Feb 26, 2015 0.6700 0.9200 0.6100 0.7000 23,567 +0.02(+2.94%)
Feb 25, 2015 0.6500 0.7401 0.6900 0.6800 28,866 -0.01(-1.45%)
Feb 24, 2015 0.6350 0.7400 0.6100 0.6900 57,246 +0.08(+14.05%)
Feb 23, 2015 0.6000 0.6800 0.6000 0.6050 24,075 +0.01(+0.83%)
Feb 20, 2015 0.5900 0.6800 0.5900 0.6000 83,617 +0.00(+0.00%)
Feb 19, 2015 0.6801 0.7000 0.6000 0.6000 51,023 -0.11(-15.49%)
Feb 18, 2015 0.7000 0.7500 0.6900 0.7100 48,585 +0.03(+4.41%)
Feb 17, 2015 0.6000 0.6800 0.6000 0.6800 29,640 +0.05(+8.23%)
Feb 13, 2015 0.6200 0.6283 0.6283 0.6283 47,200 +0.03(+4.28%)
Feb 12, 2015 0.6000 0.6380 0.5950 0.6025 103,610 +0.00(+0.40%)
Feb 11, 2015 0.6500 0.6500 0.6001 0.6001 2,882 -0.03(-4.75%)
Feb 10, 2015 0.6801 0.6801 0.6000 0.6300 42,414 -0.07(-10.00%)
Feb 09, 2015 0.6101 0.7000 0.6101 0.7000 51,254 +0.11(+18.64%)
Feb 06, 2015 0.6500 0.6500 0.5900 0.5900 47,072 -0.09(-13.44%)
Feb 05, 2015 0.6905 0.7000 0.6000 0.6816 33,198 -0.03(-4.00%)
Feb 04, 2015 0.5700 0.7140 0.5700 0.7100 63,392 +0.14(+25.00%)
Feb 03, 2015 0.5275 0.5760 0.4800 0.5680 117,247 +0.07(+13.60%)
Feb 02, 2015 0.4800 0.5000 0.4800 0.5000 18,564 +0.00(+0.06%)
Jan 30, 2015 0.4900 0.5200 0.4800 0.4997 16,200 -0.01(-2.02%)
Jan 29, 2015 0.5540 0.6000 0.5100 0.5100 55,155 -0.06(-10.51%)
Jan 28, 2015 0.5297 0.6003 0.5099 0.5699 133,536 +0.07(+13.08%)
Jan 27, 2015 0.5050 0.5700 0.4751 0.5040 15,400 +0.03(+6.04%)
Jan 26, 2015 0.4800 0.5198 0.4750 0.4753 28,455 -0.01(-2.98%)
Jan 23, 2015 0.5899 0.5899 0.4750 0.4899 208,844 -0.08(-14.05%)
Jan 22, 2015 0.5400 0.5700 0.5000 0.5700 27,430 +0.01(+2.52%)
Jan 21, 2015 0.5500 0.6000 0.4808 0.5560 60,884 -0.01(-1.59%)
Jan 20, 2015 0.6200 0.6400 0.5521 0.5650 37,724 -0.09(-13.08%)
Jan 16, 2015 0.6500 0.6900 0.6400 0.6500 48,879 +0.01(+0.78%)
Jan 15, 2015 0.6300 0.6500 0.6100 0.6450 27,550 -0.01(-0.77%)
Jan 14, 2015 0.7699 0.7699 0.6305 0.6500 29,645 -0.13(-16.67%)
Jan 13, 2015 0.6600 0.8400 0.6000 0.7800 71,832 +0.08(+11.43%)
Jan 12, 2015 0.6400 0.7400 0.6400 0.7000 33,540 +0.02(+2.94%)
Jan 09, 2015 0.6750 0.7150 0.6750 0.6800 24,033 -0.00(-0.47%)
Jan 08, 2015 0.7140 0.7140 0.6700 0.6832 3,602 -0.01(-0.99%)
Jan 07, 2015 0.5910 0.8499 0.5910 0.6900 38,750 -0.01(-1.43%)
Jan 06, 2015 0.7800 0.7800 0.6198 0.7000 15,645 -0.07(-8.79%)
Jan 05, 2015 0.7500 0.9098 0.7500 0.7675 33,554 +0.01(+0.99%)
Jan 02, 2015 0.7196 0.7800 0.7196 0.7600 9,070 +0.06(+8.57%)
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%)
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.