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

U S Antimony Corp (NY: UAMY )

0.3347 +0.0296 (+9.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 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 (%)
Jun 28, 2013 1.260 1.330 1.090 1.110 4,204,358 -0.16(-12.60%)
Jun 27, 2013 1.200 1.280 1.180 1.270 203,907 +0.11(+9.48%)
Jun 26, 2013 1.290 1.290 1.150 1.160 85,039 -0.10(-7.94%)
Jun 25, 2013 1.170 1.280 1.140 1.260 205,650 +0.11(+9.57%)
Jun 24, 2013 1.240 1.240 1.110 1.150 193,158 -0.09(-7.26%)
Jun 21, 2013 1.060 1.330 1.060 1.240 369,025 +0.18(+16.98%)
Jun 20, 2013 1.250 1.350 1.060 1.060 386,148 -0.14(-11.67%)
Jun 19, 2013 1.120 1.230 1.120 1.200 226,895 +0.09(+8.11%)
Jun 18, 2013 1.060 1.120 1.050 1.110 129,238 +0.05(+4.72%)
Jun 17, 2013 1.150 1.170 1.050 1.060 96,418 -0.05(-4.50%)
Jun 14, 2013 1.140 1.300 1.090 1.110 117,055 -0.04(-3.48%)
Jun 13, 2013 0.9900 1.240 0.9900 1.150 461,392 +0.19(+19.42%)
Jun 12, 2013 0.9700 1.015 0.9627 0.9630 389,597 -0.02(-1.92%)
Jun 11, 2013 1.060 1.070 0.9700 0.9819 150,873 -0.10(-9.08%)
Jun 10, 2013 1.150 1.170 1.060 1.080 167,322 -0.11(-9.24%)
Jun 07, 2013 1.230 1.230 1.160 1.190 59,605 -0.02(-1.65%)
Jun 06, 2013 1.310 1.310 1.180 1.210 115,201 -0.09(-6.92%)
Jun 05, 2013 1.300 1.340 1.190 1.300 45,465 -0.01(-0.76%)
Jun 04, 2013 1.420 1.450 1.255 1.310 92,601 -0.10(-7.09%)
Jun 03, 2013 1.470 1.570 1.390 1.410 191,263 -0.02(-1.40%)
May 31, 2013 1.490 1.550 1.370 1.430 292,405 -0.03(-2.05%)
May 30, 2013 1.440 1.480 1.390 1.460 121,974 +0.00(+0.00%)
May 29, 2013 1.420 1.470 1.420 1.460 72,245 +0.02(+1.39%)
May 28, 2013 1.410 1.470 1.399 1.440 87,851 +0.06(+4.35%)
May 24, 2013 1.360 1.400 1.360 1.380 143,013 +0.03(+2.22%)
May 23, 2013 1.260 1.360 1.260 1.350 55,452 +0.08(+6.30%)
May 22, 2013 1.270 1.320 1.220 1.270 116,186 +0.00(+0.00%)
May 21, 2013 1.320 1.380 1.250 1.270 48,298 -0.04(-3.05%)
May 20, 2013 1.200 1.330 1.200 1.310 103,941 +0.10(+8.26%)
May 17, 2013 1.270 1.270 1.190 1.210 121,446 -0.07(-5.47%)
May 16, 2013 1.270 1.280 1.170 1.280 132,264 +0.02(+1.59%)
May 15, 2013 1.290 1.290 1.110 1.260 234,942 -0.05(-3.82%)
May 13, 2013 1.320 1.340 1.300 1.310 98,854 -0.05(-3.68%)
May 10, 2013 1.380 1.380 1.300 1.360 68,037 +0.02(+1.49%)
May 09, 2013 1.380 1.380 1.330 1.340 78,616 -0.07(-4.96%)
May 08, 2013 1.350 1.417 1.350 1.410 92,684 +0.04(+2.92%)
May 07, 2013 1.390 1.390 1.350 1.370 63,380 -0.04(-2.84%)
May 06, 2013 1.420 1.430 1.400 1.410 21,788 -0.04(-2.76%)
May 03, 2013 1.480 1.470 1.420 1.450 49,999 +0.03(+2.11%)
May 02, 2013 1.400 1.500 1.390 1.420 47,300 +0.04(+2.90%)
May 01, 2013 1.520 1.540 1.380 1.380 199,155 -0.14(-9.21%)
Apr 30, 2013 1.440 1.550 1.440 1.520 38,496 +0.08(+5.56%)
Apr 29, 2013 1.390 1.450 1.390 1.440 30,849 +0.03(+2.13%)
Apr 26, 2013 1.480 1.480 1.410 1.410 50,687 -0.07(-4.73%)
Apr 25, 2013 1.550 1.550 1.470 1.480 56,699 -0.07(-4.52%)
Apr 24, 2013 1.530 1.550 1.510 1.550 24,455 +0.00(+0.00%)
Apr 23, 2013 1.470 1.550 1.440 1.550 76,039 +0.12(+8.39%)
Apr 22, 2013 1.390 1.440 1.390 1.430 58,605 +0.02(+1.42%)
Apr 19, 2013 1.430 1.480 1.390 1.410 98,396 -0.05(-3.42%)
Apr 18, 2013 1.500 1.500 1.405 1.460 35,969 -0.04(-2.67%)
Apr 17, 2013 1.600 1.680 1.410 1.500 108,158 -0.15(-9.09%)
Apr 16, 2013 1.550 1.750 1.550 1.650 56,583 +0.11(+7.14%)
Apr 15, 2013 1.820 1.820 1.510 1.540 162,061 -0.30(-16.30%)
Apr 12, 2013 1.800 1.900 1.650 1.840 48,905 -0.01(-0.54%)
Apr 11, 2013 1.920 1.920 1.810 1.850 85,977 +0.06(+3.35%)
Apr 10, 2013 1.530 1.820 1.490 1.790 74,844 +0.26(+16.99%)
Apr 09, 2013 1.450 1.590 1.400 1.530 69,448 +0.05(+3.38%)
Apr 08, 2013 1.460 1.500 1.410 1.480 55,189 +0.01(+0.68%)
Apr 05, 2013 1.440 1.610 1.440 1.470 76,880 -0.02(-1.34%)
Apr 04, 2013 1.550 1.625 1.350 1.490 80,454 -0.06(-3.87%)
Apr 03, 2013 1.540 1.570 1.530 1.550 58,175 +0.00(+0.00%)
Apr 02, 2013 1.650 1.650 1.510 1.550 84,491 -0.10(-6.06%)
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.