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, 2022 0.3997 0.4039 0.3870 0.4039 244,023 +0.01(+2.25%)
Jun 29, 2022 0.4020 0.4020 0.3910 0.3950 308,202 -0.01(-1.62%)
Jun 28, 2022 0.4010 0.4199 0.4010 0.4015 148,579 -0.00(-0.72%)
Jun 27, 2022 0.4120 0.4240 0.4001 0.4044 190,703 -0.01(-1.37%)
Jun 24, 2022 0.4100 0.4200 0.4000 0.4100 185,381 -0.00(-0.49%)
Jun 23, 2022 0.4300 0.4300 0.4006 0.4120 316,395 +0.00(+0.51%)
Jun 22, 2022 0.4279 0.4279 0.4000 0.4099 205,460 -0.01(-2.40%)
Jun 21, 2022 0.4250 0.4299 0.4100 0.4200 435,387 -0.01(-2.30%)
Jun 17, 2022 0.3900 0.4299 0.3900 0.4299 438,258 +0.04(+9.39%)
Jun 16, 2022 0.4238 0.4238 0.3800 0.3930 318,052 -0.01(-2.41%)
Jun 15, 2022 0.3900 0.4134 0.3881 0.4027 293,163 +0.01(+3.02%)
Jun 14, 2022 0.3936 0.4134 0.3903 0.3909 275,902 +0.00(+0.00%)
Jun 13, 2022 0.3900 0.4063 0.3862 0.3909 364,335 -0.02(-3.74%)
Jun 10, 2022 0.4120 0.4200 0.3906 0.4061 308,124 -0.01(-1.22%)
Jun 09, 2022 0.4000 0.4279 0.4000 0.4111 330,645 +0.01(+1.26%)
Jun 08, 2022 0.3833 0.4090 0.3831 0.4060 306,455 +0.03(+6.84%)
Jun 07, 2022 0.4200 0.4200 0.3800 0.3800 332,192 -0.03(-6.17%)
Jun 06, 2022 0.4100 0.4289 0.4050 0.4050 193,700 -0.02(-4.68%)
Jun 03, 2022 0.4298 0.4298 0.4120 0.4249 151,163 +0.00(+0.33%)
Jun 02, 2022 0.4320 0.4320 0.4050 0.4235 258,225 +0.00(+0.95%)
Jun 01, 2022 0.4100 0.4261 0.4065 0.4195 134,723 +0.02(+4.77%)
May 31, 2022 0.4480 0.4480 0.4004 0.4004 196,199 -0.03(-5.92%)
May 27, 2022 0.4300 0.4300 0.4150 0.4256 139,750 +0.01(+1.33%)
May 26, 2022 0.4174 0.4300 0.4102 0.4200 187,792 -0.01(-1.18%)
May 25, 2022 0.4170 0.4270 0.4015 0.4250 80,050 +0.01(+2.29%)
May 24, 2022 0.4276 0.4379 0.4000 0.4155 116,838 -0.02(-4.35%)
May 23, 2022 0.4500 0.4500 0.4130 0.4344 184,019 +0.01(+2.21%)
May 20, 2022 0.4500 0.4500 0.4150 0.4250 270,803 -0.02(-3.85%)
May 19, 2022 0.4000 0.4450 0.3900 0.4420 349,367 +0.04(+10.09%)
May 18, 2022 0.4200 0.4389 0.4015 0.4015 322,688 -0.02(-4.40%)
May 17, 2022 0.4243 0.4470 0.4102 0.4200 456,614 +0.01(+2.94%)
May 16, 2022 0.3952 0.4379 0.3900 0.4080 936,446 +0.03(+7.37%)
May 13, 2022 0.3600 0.3900 0.3600 0.3800 294,281 +0.03(+7.04%)
May 12, 2022 0.3700 0.3700 0.3430 0.3550 201,998 -0.01(-1.39%)
May 11, 2022 0.3685 0.3886 0.3430 0.3600 443,583 -0.01(-2.76%)
May 10, 2022 0.3670 0.3750 0.3511 0.3702 309,335 +0.03(+8.34%)
May 09, 2022 0.3700 0.3899 0.3415 0.3417 845,549 -0.03(-8.88%)
May 06, 2022 0.4100 0.4100 0.3700 0.3750 789,315 -0.03(-6.25%)
May 05, 2022 0.4220 0.4220 0.3951 0.4000 166,327 -0.02(-4.60%)
May 04, 2022 0.4260 0.4328 0.3981 0.4193 268,188 +0.01(+1.77%)
May 03, 2022 0.4024 0.4449 0.4024 0.4120 296,966 +0.01(+1.35%)
May 02, 2022 0.3900 0.4195 0.3845 0.4065 212,713 +0.02(+4.18%)
Apr 29, 2022 0.4110 0.4300 0.3829 0.3902 869,463 -0.04(-9.23%)
Apr 28, 2022 0.4133 0.4345 0.4050 0.4299 311,671 +0.01(+2.33%)
Apr 27, 2022 0.4200 0.4515 0.4006 0.4201 288,769 -0.01(-2.30%)
Apr 26, 2022 0.4374 0.4500 0.4230 0.4300 369,386 -0.01(-2.27%)
Apr 25, 2022 0.4645 0.4880 0.4100 0.4400 472,120 -0.02(-5.09%)
Apr 22, 2022 0.4578 0.4997 0.4578 0.4636 414,712 -0.00(-0.81%)
Apr 21, 2022 0.4903 0.5019 0.4539 0.4674 436,717 -0.03(-5.59%)
Apr 20, 2022 0.4957 0.5049 0.4913 0.4951 204,430 -0.00(-0.80%)
Apr 19, 2022 0.4917 0.5053 0.4802 0.4991 263,925 +0.00(+0.75%)
Apr 18, 2022 0.5067 0.5111 0.4752 0.4954 374,579 -0.01(-2.54%)
Apr 14, 2022 0.5060 0.5243 0.5025 0.5083 193,796 -0.00(-0.33%)
Apr 13, 2022 0.5020 0.5600 0.5020 0.5100 456,696 +0.01(+2.12%)
Apr 12, 2022 0.5226 0.5339 0.4800 0.4994 591,415 -0.01(-1.11%)
Apr 11, 2022 0.5401 0.5480 0.5000 0.5050 888,433 -0.05(-8.18%)
Apr 08, 2022 0.5550 0.5550 0.5400 0.5500 444,696 +0.01(+1.85%)
Apr 07, 2022 0.5400 0.5555 0.5216 0.5400 582,840 +0.00(+0.90%)
Apr 06, 2022 0.5684 0.5785 0.5310 0.5352 640,808 -0.03(-5.31%)
Apr 05, 2022 0.5832 0.6237 0.5512 0.5652 1,222,547 -0.02(-4.20%)
Apr 04, 2022 0.6120 0.6120 0.5736 0.5900 633,840 -0.01(-1.67%)
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.