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

U S Antimony Corp (NY: UAMY )

0.2695 +0.0095 (+3.65%)
Streaming Delayed Price Updated: 11:19 AM 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 29, 2016 0.2525 0.2925 0.2200 0.2700 84,684 +0.00(+0.37%)
Feb 26, 2016 0.2500 0.2750 0.2271 0.2690 106,424 +0.04(+17.47%)
Feb 25, 2016 0.2200 0.2290 0.2199 0.2290 14,967 +0.03(+14.50%)
Feb 24, 2016 0.2200 0.2300 0.2000 0.2000 95,143 +0.00(+0.00%)
Feb 23, 2016 0.2376 0.2399 0.2000 0.2000 16,425 -0.02(-9.09%)
Feb 22, 2016 0.2200 0.2400 0.2200 0.2200 2,440 +0.02(+10.00%)
Feb 19, 2016 0.2200 0.2300 0.2000 0.2000 96,591 -0.02(-9.09%)
Feb 18, 2016 0.2500 0.2500 0.1800 0.2200 41,348 -0.02(-8.33%)
Feb 17, 2016 0.2102 0.2400 0.2102 0.2400 5,611 +0.01(+4.35%)
Feb 16, 2016 0.2702 0.2800 0.2300 0.2300 16,834 -0.04(-14.81%)
Feb 12, 2016 0.2500 0.2700 0.2700 0.2700 37,900 +0.02(+8.43%)
Feb 11, 2016 0.2150 0.2590 0.2100 0.2490 94,938 +0.04(+18.57%)
Feb 10, 2016 0.2150 0.2150 0.2100 0.2100 1,186 +0.00(+0.00%)
Feb 09, 2016 0.2080 0.2130 0.2070 0.2100 9,272 +0.00(+0.96%)
Feb 08, 2016 0.1800 0.2080 0.1601 0.2080 36,655 +0.03(+15.56%)
Feb 05, 2016 0.1900 0.1999 0.1700 0.1800 88,555 -0.01(-5.26%)
Feb 04, 2016 0.2000 0.2000 0.1700 0.1900 119,852 +0.02(+11.76%)
Feb 03, 2016 0.2000 0.2100 0.1700 0.1700 133,121 -0.04(-19.05%)
Feb 02, 2016 0.2000 0.2173 0.2000 0.2100 45,359 +0.01(+5.00%)
Feb 01, 2016 0.2200 0.2200 0.2000 0.2000 131,787 -0.00(-0.50%)
Jan 29, 2016 0.2200 0.2200 0.1900 0.2010 79,068 -0.02(-10.03%)
Jan 28, 2016 0.2300 0.2320 0.1953 0.2234 72,575 -0.01(-2.87%)
Jan 27, 2016 0.2590 0.2700 0.2110 0.2300 28,150 -0.02(-8.00%)
Jan 26, 2016 0.2400 0.2590 0.2101 0.2500 43,263 +0.00(+0.00%)
Jan 25, 2016 0.2602 0.3100 0.2210 0.2500 43,542 -0.01(-3.85%)
Jan 22, 2016 0.2701 0.3100 0.2600 0.2600 16,818 -0.04(-13.04%)
Jan 21, 2016 0.2791 0.2990 0.2791 0.2990 1,482 +0.00(+0.00%)
Jan 20, 2016 0.2800 0.3100 0.2111 0.2990 48,573 +0.03(+10.74%)
Jan 19, 2016 0.2500 0.2780 0.2010 0.2700 104,448 +0.04(+17.39%)
Jan 15, 2016 0.3000 0.2300 0.2300 0.2300 147,200 -0.05(-19.01%)
Jan 14, 2016 0.2950 0.3170 0.2830 0.2840 18,277 -0.02(-5.33%)
Jan 13, 2016 0.3000 0.3001 0.2811 0.3000 22,543 +0.05(+20.00%)
Jan 12, 2016 0.2539 0.2539 0.2539 0.2500 20,150 -0.02(-8.86%)
Jan 11, 2016 0.2901 0.2915 0.2621 0.2743 48,234 -0.04(-12.08%)
Jan 08, 2016 0.3200 0.3300 0.3001 0.3120 15,401 -0.02(-5.45%)
Jan 07, 2016 0.2810 0.3300 0.2810 0.3300 1,696 +0.02(+6.45%)
Jan 06, 2016 0.3250 0.3300 0.3000 0.3100 54,071 -0.01(-3.13%)
Jan 05, 2016 0.3188 0.3270 0.3011 0.3200 20,995 +0.01(+3.23%)
Jan 04, 2016 0.2990 0.3290 0.2990 0.3100 9,526 +0.02(+7.49%)
Dec 31, 2015 0.2300 0.2884 0.2884 0.2884 99,200 +0.04(+15.36%)
Dec 30, 2015 0.2301 0.2600 0.2000 0.2500 102,659 +0.01(+4.12%)
Dec 29, 2015 0.2300 0.2600 0.2300 0.2401 69,767 -0.00(-0.21%)
Dec 28, 2015 0.2600 0.2600 0.2300 0.2406 103,651 -0.02(-9.21%)
Dec 24, 2015 0.2700 0.2650 0.2650 0.2650 8,400 +0.00(+0.00%)
Dec 23, 2015 0.2500 0.2799 0.2400 0.2650 90,169 +0.01(+5.54%)
Dec 22, 2015 0.2800 0.2880 0.2501 0.2511 65,721 -0.03(-9.61%)
Dec 21, 2015 0.3201 0.3300 0.2850 0.2778 61,624 -0.06(-18.29%)
Dec 18, 2015 0.3200 0.3400 0.2800 0.3400 65,409 +0.02(+5.72%)
Dec 17, 2015 0.3201 0.3390 0.3200 0.3216 27,046 -0.01(-2.55%)
Dec 16, 2015 0.3399 0.3400 0.3101 0.3300 34,248 -0.01(-2.94%)
Dec 15, 2015 0.3100 0.3550 0.3100 0.3400 8,852 +0.03(+9.68%)
Dec 14, 2015 0.3590 0.3600 0.3100 0.3100 66,612 -0.04(-11.43%)
Dec 11, 2015 0.3395 0.3590 0.3389 0.3500 4,248 -0.01(-2.64%)
Dec 10, 2015 0.3400 0.3690 0.3400 0.3595 2,701 +0.04(+12.34%)
Dec 09, 2015 0.3102 0.3200 0.3000 0.3200 26,966 -0.01(-3.03%)
Dec 08, 2015 0.3300 0.3699 0.3146 0.3300 12,695 -0.01(-3.51%)
Dec 07, 2015 0.3800 0.3800 0.3420 0.3420 40,984 -0.04(-10.00%)
Dec 04, 2015 0.3300 0.3800 0.3150 0.3800 62,255 +0.05(+16.92%)
Dec 03, 2015 0.3306 0.3306 0.3250 0.3250 6,026 -0.03(-7.20%)
Dec 02, 2015 0.3300 0.3502 0.3300 0.3502 3,600 +0.01(+3.00%)
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.