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 (%)
Jun 30, 2014 1.650 1.650 1.410 1.420 78,817 -0.18(-11.25%)
Jun 27, 2014 1.720 1.780 1.590 1.600 48,600 -0.06(-3.61%)
Jun 26, 2014 1.800 1.800 1.660 1.660 21,681 -0.09(-5.14%)
Jun 25, 2014 1.785 1.790 1.750 1.750 1,253 +0.00(+0.00%)
Jun 24, 2014 1.630 1.750 1.630 1.750 57,797 +0.13(+8.02%)
Jun 23, 2014 1.440 1.670 1.420 1.620 31,678 +0.09(+5.88%)
Jun 20, 2014 1.610 1.650 1.520 1.530 71,299 -0.12(-7.27%)
Jun 19, 2014 1.660 1.690 1.590 1.650 28,365 -0.10(-5.71%)
Jun 18, 2014 1.740 1.750 1.650 1.750 35,458 -0.03(-1.69%)
Jun 17, 2014 1.750 1.780 1.700 1.780 3,093 +0.07(+4.09%)
Jun 16, 2014 1.750 1.750 1.710 1.710 4,922 -0.08(-4.47%)
Jun 13, 2014 1.760 1.840 1.740 1.790 12,294 -0.04(-2.19%)
Jun 12, 2014 1.770 1.830 1.690 1.830 12,718 +0.03(+1.67%)
Jun 11, 2014 1.830 1.830 1.710 1.800 5,582 +0.05(+2.86%)
Jun 10, 2014 1.700 1.790 1.700 1.750 4,844 +0.11(+6.71%)
Jun 06, 2014 1.660 1.660 1.570 1.640 43,858 -0.04(-2.09%)
Jun 05, 2014 1.630 1.690 1.570 1.675 36,751 +0.02(+0.90%)
Jun 04, 2014 1.641 1.710 1.600 1.660 29,743 -0.02(-1.19%)
Jun 03, 2014 1.650 1.690 1.640 1.680 29,444 +0.00(+0.00%)
Jun 02, 2014 1.680 1.690 1.630 1.680 14,114 +0.00(+0.00%)
May 30, 2014 1.690 1.700 1.560 1.680 34,599 -0.04(-2.33%)
May 29, 2014 1.720 1.720 1.610 1.720 17,865 +0.00(+0.00%)
May 28, 2014 1.690 1.720 1.680 1.720 10,140 +0.01(+0.58%)
May 27, 2014 1.690 1.740 1.690 1.710 4,600 -0.04(-2.29%)
May 23, 2014 1.690 1.750 1.750 1.750 7,400 +0.07(+4.17%)
May 22, 2014 1.560 1.680 1.560 1.680 12,818 +0.06(+3.70%)
May 21, 2014 1.660 1.660 1.550 1.620 43,696 -0.08(-4.71%)
May 20, 2014 1.830 1.830 1.595 1.700 95,818 -0.18(-9.57%)
May 19, 2014 1.880 1.880 1.850 1.880 3,761 +0.01(+0.53%)
May 16, 2014 1.840 1.880 1.740 1.870 68,264 +0.05(+2.75%)
May 15, 2014 1.780 1.840 1.683 1.820 48,760 +0.01(+0.55%)
May 14, 2014 1.800 1.880 1.760 1.810 21,101 -0.05(-2.69%)
May 13, 2014 1.830 1.880 1.810 1.860 22,690 +0.03(+1.64%)
May 12, 2014 1.850 1.880 1.830 1.830 21,884 +0.00(+0.00%)
May 09, 2014 1.841 1.880 1.830 1.830 10,312 -0.08(-4.19%)
May 08, 2014 1.890 1.950 1.860 1.910 3,749 +0.01(+0.53%)
May 07, 2014 1.950 1.950 1.880 1.900 16,469 -0.05(-2.56%)
May 06, 2014 1.930 1.970 1.910 1.950 9,770 -0.03(-1.52%)
May 05, 2014 1.980 2.000 1.940 1.980 17,827 +0.01(+0.51%)
May 02, 2014 1.970 1.970 1.970 1.970 477 +0.02(+1.03%)
May 01, 2014 2.000 2.000 1.850 1.950 12,508 -0.05(-2.50%)
Apr 30, 2014 1.960 2.020 1.860 2.000 17,998 +0.05(+2.56%)
Apr 29, 2014 1.920 2.010 1.920 1.950 2,350 -0.05(-2.50%)
Apr 28, 2014 1.950 2.011 1.920 2.000 6,777 -0.01(-0.50%)
Apr 25, 2014 1.920 2.020 1.920 2.010 2,577 +0.00(+0.00%)
Apr 24, 2014 2.000 2.020 2.000 2.010 7,255 +0.00(+0.00%)
Apr 23, 2014 1.990 2.020 1.940 2.010 7,228 +0.02(+1.01%)
Apr 22, 2014 1.954 1.990 1.930 1.990 6,349 +0.04(+2.05%)
Apr 21, 2014 1.920 1.990 1.890 1.950 88,493 +0.09(+4.84%)
Apr 17, 2014 1.920 1.860 1.860 1.860 53,000 -0.12(-6.06%)
Apr 16, 2014 1.980 2.020 1.930 1.980 25,339 +0.02(+1.02%)
Apr 15, 2014 1.950 1.960 1.910 1.960 11,400 -0.02(-1.01%)
Apr 14, 2014 1.965 2.020 1.900 1.980 27,047 +0.02(+1.02%)
Apr 11, 2014 2.000 2.170 1.940 1.960 55,774 -0.07(-3.45%)
Apr 10, 2014 2.110 2.170 2.020 2.030 53,050 +0.00(+0.00%)
Apr 09, 2014 1.940 2.050 1.900 2.030 82,619 +0.11(+5.73%)
Apr 08, 2014 1.870 1.940 1.870 1.920 8,200 +0.05(+2.67%)
Apr 07, 2014 1.810 1.870 1.810 1.870 3,677 +0.01(+0.54%)
Apr 04, 2014 1.816 1.920 1.816 1.860 2,611 +0.00(+0.00%)
Apr 03, 2014 1.860 1.890 1.830 1.860 6,793 -0.03(-1.59%)
Apr 02, 2014 1.800 1.940 1.800 1.890 24,275 +0.05(+2.72%)
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.