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, 2020 0.4500 0.5070 0.4500 0.4900 117,803 +0.00(+0.00%)
Jun 29, 2020 0.5100 0.5200 0.4700 0.4900 135,425 -0.02(-4.30%)
Jun 26, 2020 0.5300 0.5600 0.5000 0.5120 194,100 +0.01(+2.40%)
Jun 25, 2020 0.5000 0.5240 0.5000 0.5000 54,377 -0.03(-4.82%)
Jun 24, 2020 0.5500 0.5500 0.4800 0.5253 74,560 -0.01(-2.72%)
Jun 23, 2020 0.5000 0.5400 0.5000 0.5400 91,663 +0.04(+8.00%)
Jun 22, 2020 0.5035 0.5100 0.4512 0.5000 84,131 -0.00(-0.70%)
Jun 19, 2020 0.4600 0.5400 0.4370 0.5035 206,700 +0.03(+7.13%)
Jun 18, 2020 0.4200 0.5200 0.4220 0.4700 83,892 +0.05(+11.11%)
Jun 17, 2020 0.4271 0.4500 0.4200 0.4230 17,325 -0.03(-6.00%)
Jun 16, 2020 0.4100 0.4500 0.4150 0.4500 36,669 +0.01(+1.95%)
Jun 15, 2020 0.4400 0.4700 0.4192 0.4414 26,379 -0.03(-6.09%)
Jun 12, 2020 0.4500 0.4700 0.4400 0.4700 67,000 +0.00(+0.00%)
Jun 11, 2020 0.4200 0.4700 0.4000 0.4700 104,077 +0.05(+11.37%)
Jun 10, 2020 0.5000 0.5200 0.3920 0.4220 143,360 -0.04(-9.05%)
Jun 09, 2020 0.3800 0.5300 0.3300 0.4640 522,142 +0.09(+24.10%)
Jun 08, 2020 0.3500 0.3740 0.3410 0.3739 35,594 +0.03(+9.65%)
Jun 05, 2020 0.3390 0.3430 0.3301 0.3410 29,800 +0.01(+2.28%)
Jun 04, 2020 0.3449 0.3449 0.3300 0.3334 53,704 +0.00(+1.00%)
Jun 03, 2020 0.3300 0.3450 0.3300 0.3301 52,894 -0.01(-2.91%)
Jun 02, 2020 0.3330 0.3420 0.3320 0.3400 5,979 +0.00(+0.03%)
Jun 01, 2020 0.3439 0.3500 0.3280 0.3399 22,582 +0.01(+1.80%)
May 29, 2020 0.3420 0.3420 0.3200 0.3339 17,800 +0.00(+0.63%)
May 28, 2020 0.3550 0.3550 0.3285 0.3318 57,120 -0.01(-3.35%)
May 27, 2020 0.3500 0.3500 0.3318 0.3433 34,008 +0.00(+0.73%)
May 26, 2020 0.3450 0.3480 0.3316 0.3408 67,291 +0.00(+0.68%)
May 22, 2020 0.3496 0.3496 0.3270 0.3385 21,500 +0.01(+1.65%)
May 21, 2020 0.3300 0.3489 0.3250 0.3330 29,554 -0.01(-3.03%)
May 20, 2020 0.3330 0.3490 0.3250 0.3434 35,935 +0.00(+1.00%)
May 19, 2020 0.3440 0.3500 0.3000 0.3400 35,049 -0.00(-1.16%)
May 18, 2020 0.3390 0.3580 0.3390 0.3440 22,323 -0.01(-1.71%)
May 15, 2020 0.3430 0.3500 0.3390 0.3500 9,700 -0.01(-3.10%)
May 14, 2020 0.3475 0.3612 0.3390 0.3612 33,440 +0.00(+0.33%)
May 13, 2020 0.3600 0.3600 0.3432 0.3600 7,237 +0.00(+1.35%)
May 12, 2020 0.3600 0.3600 0.3420 0.3552 54,431 +0.02(+4.78%)
May 11, 2020 0.3600 0.3600 0.3390 0.3390 26,051 -0.01(-3.39%)
May 08, 2020 0.3430 0.3600 0.3390 0.3509 20,200 -0.00(-0.43%)
May 07, 2020 0.3700 0.3700 0.3306 0.3524 17,534 -0.02(-4.11%)
May 06, 2020 0.3600 0.3675 0.3450 0.3675 17,717 +0.01(+2.08%)
May 05, 2020 0.3300 0.3600 0.3286 0.3600 20,450 +0.00(+0.56%)
May 04, 2020 0.3150 0.3580 0.3150 0.3580 31,456 +0.01(+2.29%)
May 01, 2020 0.3580 0.3600 0.3202 0.3500 14,400 -0.01(-2.78%)
Apr 30, 2020 0.3730 0.3730 0.3250 0.3600 15,243 +0.00(+0.00%)
Apr 29, 2020 0.3550 0.3680 0.3201 0.3600 27,011 -0.01(-2.17%)
Apr 28, 2020 0.3480 0.3730 0.3463 0.3680 13,186 +0.02(+6.33%)
Apr 27, 2020 0.3400 0.3730 0.3400 0.3461 25,011 +0.02(+4.88%)
Apr 24, 2020 0.3560 0.3665 0.3300 0.3300 29,700 -0.02(-6.38%)
Apr 23, 2020 0.3600 0.3600 0.3473 0.3525 7,577 -0.00(-0.70%)
Apr 22, 2020 0.3700 0.3730 0.3451 0.3550 27,225 -0.02(-4.83%)
Apr 21, 2020 0.3521 0.3730 0.3520 0.3730 15,885 +0.00(+0.81%)
Apr 20, 2020 0.3400 0.3700 0.3400 0.3700 25,090 +0.01(+2.78%)
Apr 17, 2020 0.3550 0.3700 0.3410 0.3600 5,200 -0.01(-2.70%)
Apr 16, 2020 0.3500 0.3780 0.3496 0.3700 25,157 +0.00(+0.00%)
Apr 15, 2020 0.3500 0.3729 0.3459 0.3700 11,674 -0.00(-0.80%)
Apr 14, 2020 0.3700 0.3800 0.3500 0.3730 83,184 -0.00(-1.24%)
Apr 13, 2020 0.3784 0.3784 0.3420 0.3777 3,865 +0.02(+4.80%)
Apr 09, 2020 0.3332 0.3800 0.3332 0.3604 14,000 +0.01(+2.97%)
Apr 08, 2020 0.3400 0.3500 0.3200 0.3500 9,725 +0.00(+0.60%)
Apr 07, 2020 0.3212 0.3600 0.3212 0.3479 22,676 +0.03(+8.35%)
Apr 06, 2020 0.3700 0.3700 0.3112 0.3211 31,980 -0.05(-14.37%)
Apr 03, 2020 0.3780 0.3785 0.3200 0.3750 12,700 +0.01(+3.88%)
Apr 02, 2020 0.3280 0.3800 0.3280 0.3610 32,888 +0.01(+3.14%)
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.