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 29, 2018 0.5380 0.4500 0.4800 172,350 -0.00(-0.83%)
Jun 28, 2018 0.4855 0.5099 0.4600 0.4840 107,383 -0.03(-5.10%)
Jun 27, 2018 0.5300 0.5300 0.4500 0.5100 180,003 -0.02(-3.77%)
Jun 26, 2018 0.5400 0.5400 0.5003 0.5300 82,711 -0.01(-1.12%)
Jun 25, 2018 0.5500 0.5802 0.4700 0.5360 286,456 -0.05(-7.94%)
Jun 22, 2018 0.5600 0.5900 0.5504 0.5822 296,953 +0.02(+4.31%)
Jun 21, 2018 0.5000 0.5699 0.5000 0.5581 335,871 +0.04(+8.38%)
Jun 20, 2018 0.4540 0.5200 0.4400 0.5150 250,627 +0.05(+9.57%)
Jun 19, 2018 0.4499 0.4900 0.4350 0.4700 114,252 +0.01(+2.73%)
Jun 18, 2018 0.4250 0.4700 0.4250 0.4575 40,675 +0.03(+7.39%)
Jun 15, 2018 0.4580 0.4260 0.4260 80,737 -0.03(-6.99%)
Jun 14, 2018 0.4400 0.4800 0.4400 0.4580 76,868 +0.02(+4.09%)
Jun 13, 2018 0.4717 0.4823 0.4320 0.4400 43,931 -0.04(-8.33%)
Jun 12, 2018 0.4600 0.4888 0.4503 0.4800 108,670 +0.02(+4.35%)
Jun 11, 2018 0.4750 0.5000 0.4401 0.4600 270,488 -0.01(-3.16%)
Jun 08, 2018 0.3300 0.4791 0.3300 0.4750 204,002 +0.07(+18.64%)
Jun 07, 2018 0.4300 0.4300 0.3800 0.4004 125,781 -0.02(-4.67%)
Jun 06, 2018 0.4200 303,300 -0.01(-2.33%)
Jun 05, 2018 0.3100 0.4490 0.3100 0.4300 541,663 +0.11(+34.37%)
Jun 04, 2018 0.2950 0.3369 0.2950 0.3200 188,350 +0.02(+4.92%)
Jun 01, 2018 0.3100 0.3100 0.3001 0.3050 44,485 +0.01(+1.67%)
May 31, 2018 0.3007 0.3100 0.2950 0.3000 39,219 -0.00(-0.23%)
May 30, 2018 0.2901 0.3100 0.2900 0.3007 25,064 +0.01(+2.28%)
May 29, 2018 0.3000 0.3000 0.2900 0.2940 11,971 -0.00(-1.34%)
May 25, 2018 0.2980 0.2980 0.2980 0 -0.01(-3.87%)
May 24, 2018 0.3000 0.3100 0.3000 0.3100 53,269 +0.01(+1.66%)
May 23, 2018 0.3000 0.3200 0.3000 0.3049 38,996 -0.00(-1.60%)
May 22, 2018 0.3100 0.3250 0.3000 0.3099 64,903 -0.00(-0.10%)
May 21, 2018 0.2830 0.3369 0.2830 0.3102 281,079 +0.00(+0.06%)
May 18, 2018 0.2800 0.3100 0.2620 0.3100 51,356 +0.02(+8.01%)
May 17, 2018 0.2600 0.2890 0.2600 0.2870 73,167 +0.00(+1.13%)
May 16, 2018 0.2700 0.2900 0.2600 0.2838 28,852 -0.00(-1.46%)
May 15, 2018 0.2860 0.3000 0.2400 0.2880 60,889 +0.00(+0.70%)
May 14, 2018 0.2800 0.3099 0.2700 0.2860 74,567 +0.00(+0.56%)
May 11, 2018 0.2500 0.3000 0.2500 0.2844 150,100 +0.02(+6.33%)
May 10, 2018 0.2370 0.2750 0.2300 0.2675 241,952 +0.03(+12.86%)
May 09, 2018 0.2352 0.2371 0.2298 0.2370 58,781 +0.00(+1.28%)
May 08, 2018 0.2340 0.2349 0.2340 0.2340 8,840 -0.00(-0.78%)
May 07, 2018 0.2359 0.2359 0.2340 0.2358 12,671 -0.00(-0.02%)
May 04, 2018 0.2350 0.2364 0.2350 0.2359 9,762 -0.00(-0.42%)
May 03, 2018 0.2370 0.2370 0.2350 0.2369 27,673 +0.00(+0.34%)
May 02, 2018 0.2450 0.2450 0.2350 0.2361 26,782 -0.00(-1.62%)
May 01, 2018 0.2490 0.2490 0.2370 0.2400 95,740 -0.01(-3.88%)
Apr 30, 2018 0.2450 0.2500 0.2450 0.2497 11,200 -0.00(-0.04%)
Apr 27, 2018 0.2450 0.2498 0.2450 0.2498 12,857 +0.00(+1.96%)
Apr 26, 2018 0.2450 0.2500 0.2450 0.2450 26,800 +0.00(+1.37%)
Apr 25, 2018 0.2500 0.2500 0.2370 0.2417 19,918 -0.00(-0.17%)
Apr 24, 2018 0.2450 0.2498 0.2400 0.2421 39,410 -0.00(-0.41%)
Apr 23, 2018 0.2451 0.2501 0.2401 0.2431 124,412 -0.01(-2.76%)
Apr 20, 2018 0.2590 0.2590 0.2400 0.2500 58,566 -0.01(-3.81%)
Apr 19, 2018 0.2593 0.2600 0.2561 0.2599 13,011 +0.00(+0.74%)
Apr 18, 2018 0.2690 0.2690 0.2580 0.2580 33,067 -0.00(-0.77%)
Apr 17, 2018 0.2687 0.2687 0.2583 0.2600 26,048 -0.01(-3.24%)
Apr 16, 2018 0.2690 0.2690 0.2650 0.2687 16,560 +0.00(+1.40%)
Apr 13, 2018 0.2650 0.2650 0.2570 0.2650 25,438 -0.00(-1.49%)
Apr 12, 2018 0.2650 0.2700 0.2504 0.2690 41,503 +0.01(+3.46%)
Apr 11, 2018 0.2600 0.2600 0.2501 0.2600 56,444 +0.00(+0.00%)
Apr 10, 2018 0.2500 0.2600 0.2500 0.2600 49,005 +0.01(+4.00%)
Apr 09, 2018 0.2550 0.2600 0.2460 0.2500 23,317 -0.02(-7.75%)
Apr 06, 2018 0.2750 0.2750 0.2550 0.2710 12,601 +0.00(+1.23%)
Apr 05, 2018 0.2750 0.2750 0.2537 0.2677 41,160 +0.00(+0.79%)
Apr 04, 2018 0.2470 0.2657 0.2470 0.2656 18,100 +0.01(+2.95%)
Apr 03, 2018 0.2525 0.2650 0.2400 0.2580 54,301 +0.01(+2.46%)
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.