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, 2017 0.3552 0.4000 0.3401 0.3900 73,585 +0.03(+8.30%)
Jun 29, 2017 0.3804 0.3880 0.3601 0.3601 22,332 -0.02(-6.47%)
Jun 28, 2017 0.4000 0.4000 0.3802 0.3850 16,744 -0.02(-3.75%)
Jun 27, 2017 0.3920 0.4100 0.3605 0.4000 91,084 +0.01(+2.54%)
Jun 26, 2017 0.4000 0.4079 0.3901 0.3901 24,301 +0.00(+0.00%)
Jun 23, 2017 0.4160 0.4160 0.3901 0.3901 29,959 -0.02(-4.85%)
Jun 22, 2017 0.4160 0.4160 0.4000 0.4100 1,933 +0.01(+2.50%)
Jun 21, 2017 0.4100 0.4200 0.3920 0.4000 41,126 -0.02(-4.76%)
Jun 20, 2017 0.4101 0.4200 0.4100 0.4200 8,661 +0.01(+2.44%)
Jun 19, 2017 0.4095 0.4280 0.3900 0.4100 87,858 +0.02(+5.13%)
Jun 16, 2017 0.3950 0.4189 0.3900 0.3900 16,031 -0.03(-7.10%)
Jun 15, 2017 0.4000 0.4198 0.3901 0.4198 13,901 +0.02(+4.95%)
Jun 14, 2017 0.4100 0.4100 0.3940 0.4000 6,216 -0.01(-2.44%)
Jun 13, 2017 0.4100 0.4200 0.3921 0.4100 19,460 -0.01(-2.36%)
Jun 12, 2017 0.4450 0.4450 0.3920 0.4199 19,010 +0.01(+2.41%)
Jun 09, 2017 0.4150 0.4300 0.3901 0.4100 82,294 -0.02(-4.65%)
Jun 08, 2017 0.4390 0.4390 0.3900 0.4300 33,021 +0.00(+0.00%)
Jun 07, 2017 0.4321 0.4480 0.4101 0.4300 29,095 +0.02(+6.15%)
Jun 06, 2017 0.4536 0.4600 0.3920 0.4051 41,102 -0.05(-10.77%)
Jun 05, 2017 0.4600 0.4600 0.4370 0.4540 29,167 -0.01(-1.30%)
Jun 02, 2017 0.4400 0.4600 0.4351 0.4600 24,688 +0.03(+6.98%)
Jun 01, 2017 0.4490 0.4600 0.4300 0.4300 4,528 -0.03(-6.11%)
May 31, 2017 0.4400 0.4600 0.4400 0.4580 34,578 +0.01(+2.48%)
May 30, 2017 0.4201 0.4500 0.4200 0.4469 9,651 +0.01(+1.57%)
May 26, 2017 0.4200 0.4443 0.4200 0.4400 36,663 +0.00(+0.02%)
May 25, 2017 0.4100 0.4400 0.3800 0.4399 69,549 -0.00(-0.02%)
May 24, 2017 0.4400 0.4400 0.4100 0.4400 19,819 +0.00(+0.23%)
May 23, 2017 0.4051 0.4600 0.4051 0.4390 47,726 +0.03(+7.57%)
May 22, 2017 0.4500 0.4500 0.4051 0.4081 8,863 -0.04(-9.31%)
May 19, 2017 0.4300 0.4550 0.4199 0.4500 45,880 +0.00(+0.00%)
May 18, 2017 0.4300 0.4500 0.3801 0.4500 92,071 +0.02(+3.69%)
May 17, 2017 0.3750 0.4500 0.3750 0.4340 27,110 -0.02(-3.56%)
May 16, 2017 0.4361 0.4500 0.3800 0.4500 3,360 +0.00(+0.00%)
May 15, 2017 0.4300 0.4700 0.4185 0.4500 40,142 +0.02(+4.65%)
May 12, 2017 0.4280 0.4550 0.3900 0.4300 80,400 -0.02(-4.12%)
May 11, 2017 0.4400 0.4500 0.3900 0.4485 51,190 +0.01(+2.16%)
May 10, 2017 0.3751 0.4400 0.3700 0.4390 124,573 +0.06(+15.53%)
May 09, 2017 0.3800 0.3900 0.3600 0.3800 26,859 +0.03(+8.57%)
May 08, 2017 0.3500 0.3700 0.3500 0.3500 92,938 -0.02(-5.41%)
May 05, 2017 0.3800 0.3980 0.3600 0.3700 69,733 -0.03(-7.04%)
May 04, 2017 0.3802 0.4100 0.3700 0.3980 34,494 -0.00(-0.50%)
May 03, 2017 0.4000 0.4000 0.3700 0.4000 20,292 +0.00(+0.00%)
May 02, 2017 0.4400 0.4400 0.3600 0.4000 34,566 -0.01(-2.44%)
May 01, 2017 0.4200 0.4400 0.4050 0.4100 43,118 -0.03(-6.80%)
Apr 28, 2017 0.4300 0.4400 0.3800 0.4399 15,459 +0.01(+2.30%)
Apr 27, 2017 0.4279 0.4500 0.4041 0.4300 26,441 +0.00(+0.47%)
Apr 26, 2017 0.4022 0.4450 0.3440 0.4280 19,564 -0.01(-2.48%)
Apr 25, 2017 0.4175 0.4400 0.3967 0.4389 8,767 +0.01(+2.09%)
Apr 24, 2017 0.4408 0.4408 0.4100 0.4299 23,113 +0.01(+2.38%)
Apr 21, 2017 0.4150 0.4200 0.4050 0.4199 22,273 +0.02(+5.13%)
Apr 20, 2017 0.4100 0.4100 0.3800 0.3994 20,836 +0.03(+7.95%)
Apr 19, 2017 0.3800 0.3900 0.3600 0.3700 17,585 +0.01(+2.78%)
Apr 18, 2017 0.3800 0.3863 0.3401 0.3600 177,625 -0.03(-6.49%)
Apr 17, 2017 0.4340 0.4400 0.3850 0.3850 106,916 -0.07(-14.44%)
Apr 13, 2017 0.4428 0.4500 0.4270 0.4500 25,784 +0.00(+0.00%)
Apr 12, 2017 0.4500 0.4500 0.4300 0.4500 9,177 +0.02(+3.45%)
Apr 11, 2017 0.4300 0.4600 0.4300 0.4350 25,315 -0.01(-1.14%)
Apr 10, 2017 0.4950 0.5000 0.4400 0.4400 43,590 -0.04(-8.33%)
Apr 07, 2017 0.4800 0.4800 0.4300 0.4800 27,791 +0.01(+2.13%)
Apr 06, 2017 0.4600 0.4790 0.4416 0.4700 20,210 +0.03(+6.82%)
Apr 05, 2017 0.4550 0.4796 0.4250 0.4400 43,898 -0.00(-0.23%)
Apr 04, 2017 0.4000 0.4700 0.3800 0.4410 115,721 +0.03(+7.56%)
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.