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: 8:00 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 (%)
Mar 31, 2017 0.5000 0.5150 0.4900 0.4956 84,987 -0.02(-4.69%)
Mar 30, 2017 0.5100 0.5200 0.4800 0.5200 41,085 +0.01(+2.16%)
Mar 29, 2017 0.5040 0.5100 0.4790 0.5090 80,051 +0.03(+6.04%)
Mar 28, 2017 0.4962 0.5000 0.4700 0.4800 75,338 -0.02(-4.00%)
Mar 27, 2017 0.4906 0.5200 0.4718 0.5000 35,357 +0.00(+0.60%)
Mar 24, 2017 0.5200 0.5200 0.4811 0.4970 20,318 -0.01(-2.53%)
Mar 23, 2017 0.4601 0.5100 0.4600 0.5099 15,080 +0.04(+7.57%)
Mar 22, 2017 0.4700 0.4750 0.4400 0.4740 37,249 +0.02(+5.33%)
Mar 21, 2017 0.4924 0.5100 0.4043 0.4500 53,953 -0.04(-8.16%)
Mar 20, 2017 0.4501 0.5100 0.4501 0.4900 34,432 +0.02(+4.26%)
Mar 17, 2017 0.4850 0.4900 0.4651 0.4700 85,580 +0.00(+0.00%)
Mar 16, 2017 0.4652 0.4846 0.4650 0.4700 26,625 +0.00(+0.95%)
Mar 15, 2017 0.4890 0.4890 0.4630 0.4656 42,914 -0.02(-4.69%)
Mar 14, 2017 0.4620 0.5200 0.4620 0.4885 41,346 +0.03(+6.20%)
Mar 13, 2017 0.4300 0.4900 0.4099 0.4600 345,925 +0.04(+9.52%)
Mar 10, 2017 0.4000 0.4250 0.3956 0.4200 71,920 +0.02(+5.03%)
Mar 09, 2017 0.4100 0.4299 0.3700 0.3999 38,451 -0.00(-0.03%)
Mar 08, 2017 0.3990 0.4100 0.3899 0.4000 12,500 +0.02(+5.26%)
Mar 07, 2017 0.4000 0.4005 0.3700 0.3800 41,560 -0.01(-2.56%)
Mar 06, 2017 0.3801 0.4301 0.3801 0.3900 15,359 -0.01(-2.50%)
Mar 03, 2017 0.3800 0.4201 0.3800 0.4000 65,775 +0.02(+5.62%)
Mar 02, 2017 0.4000 0.4000 0.3600 0.3787 84,958 -0.02(-5.06%)
Mar 01, 2017 0.3900 0.3990 0.3800 0.3989 58,406 -0.00(-0.28%)
Feb 28, 2017 0.4499 0.4499 0.3800 0.4000 36,539 -0.01(-2.44%)
Feb 27, 2017 0.4100 0.4150 0.3900 0.4100 31,867 +0.01(+2.50%)
Feb 24, 2017 0.4333 0.4333 0.3950 0.4000 44,530 -0.06(-12.85%)
Feb 23, 2017 0.4540 0.4652 0.4500 0.4590 71,004 +0.01(+2.23%)
Feb 22, 2017 0.4387 0.4500 0.4021 0.4490 103,751 +0.01(+2.32%)
Feb 21, 2017 0.4250 0.4388 0.4199 0.4388 55,005 +0.02(+4.50%)
Feb 17, 2017 0.4199 0.4199 0.4199 0 -0.02(-4.57%)
Feb 16, 2017 0.4500 0.4535 0.4380 0.4400 17,502 -0.01(-2.98%)
Feb 15, 2017 0.4700 0.4700 0.4394 0.4535 65,428 -0.01(-1.41%)
Feb 14, 2017 0.4350 0.4700 0.4200 0.4600 146,332 +0.01(+2.22%)
Feb 13, 2017 0.4500 0.4500 0.4301 0.4500 28,905 +0.00(+0.00%)
Feb 10, 2017 0.4500 0.4500 0.4200 0.4500 36,983 +0.00(+0.00%)
Feb 09, 2017 0.4400 0.4500 0.3990 0.4500 41,819 +0.01(+2.27%)
Feb 08, 2017 0.4700 0.4700 0.3600 0.4400 23,645 +0.02(+4.76%)
Feb 07, 2017 0.4400 0.4400 0.4100 0.4200 37,721 +0.00(+0.02%)
Feb 06, 2017 0.4699 0.4699 0.3905 0.4199 58,613 -0.02(-3.49%)
Feb 03, 2017 0.4100 0.4774 0.4100 0.4351 176,420 +0.03(+7.43%)
Feb 02, 2017 0.3500 0.4050 0.3400 0.4050 249,267 +0.06(+15.85%)
Feb 01, 2017 0.3400 0.3600 0.3100 0.3496 155,209 +0.00(+0.17%)
Jan 31, 2017 0.3301 0.3590 0.3200 0.3490 18,525 +0.01(+2.65%)
Jan 30, 2017 0.3376 0.3497 0.3115 0.3400 74,388 -0.02(-4.92%)
Jan 27, 2017 0.3101 0.3650 0.3101 0.3576 36,757 -0.01(-1.76%)
Jan 26, 2017 0.3500 0.3650 0.3010 0.3640 87,535 +0.01(+4.00%)
Jan 25, 2017 0.3590 0.3590 0.3351 0.3500 74,414 -0.01(-2.51%)
Jan 24, 2017 0.3500 0.3590 0.3302 0.3590 102,257 +0.02(+5.59%)
Jan 23, 2017 0.3500 0.3500 0.3100 0.3400 24,712 +0.01(+3.25%)
Jan 20, 2017 0.3500 0.3500 0.3000 0.3293 21,776 -0.02(-5.91%)
Jan 19, 2017 0.3500 0.3500 0.3300 0.3500 21,108 +0.01(+1.45%)
Jan 18, 2017 0.3400 0.3500 0.3203 0.3450 23,108 +0.00(+0.73%)
Jan 17, 2017 0.3600 0.3600 0.3300 0.3425 31,746 -0.01(-3.52%)
Jan 13, 2017 0.3550 0.3550 0.3550 0 -0.00(-1.09%)
Jan 12, 2017 0.3000 0.3800 0.2800 0.3589 333,438 +0.06(+21.66%)
Jan 11, 2017 0.2616 0.2990 0.2600 0.2950 156,955 +0.03(+13.46%)
Jan 10, 2017 0.2729 0.2750 0.2600 0.2600 34,772 -0.01(-4.73%)
Jan 09, 2017 0.2700 0.2729 0.2600 0.2729 63,475 +0.01(+2.98%)
Jan 06, 2017 0.2729 0.2729 0.2500 0.2650 11,716 +0.01(+1.96%)
Jan 05, 2017 0.2550 0.2750 0.2550 0.2599 140,566 +0.01(+3.05%)
Jan 04, 2017 0.2500 0.2600 0.2500 0.2522 38,000 +0.00(+0.84%)
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.