Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Antimony Corp (NY: UAMY )

0.2600 -0.0081 (-3.02%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Jul 31, 2014 1.590 1.590 1.500 1.520 7,938 -0.02(-1.30%)
Jul 30, 2014 1.500 1.560 1.500 1.540 6,031 +0.04(+2.67%)
Jul 29, 2014 1.500 1.550 1.500 1.500 40,229 +0.00(+0.33%)
Jul 28, 2014 1.510 1.530 1.430 1.495 13,610 -0.08(-5.38%)
Jul 25, 2014 1.460 1.580 1.460 1.580 18,240 +0.06(+3.95%)
Jul 24, 2014 1.490 1.750 1.440 1.520 47,044 +0.06(+4.11%)
Jul 23, 2014 1.510 1.520 1.420 1.460 52,861 -0.08(-5.19%)
Jul 22, 2014 1.500 1.627 1.500 1.540 23,946 +0.07(+4.76%)
Jul 21, 2014 1.530 1.587 1.470 1.470 31,116 -0.12(-7.55%)
Jul 18, 2014 1.620 1.627 1.540 1.590 31,138 -0.05(-3.05%)
Jul 17, 2014 1.600 1.680 1.550 1.640 7,750 -0.04(-2.38%)
Jul 16, 2014 1.700 1.700 1.610 1.680 11,775 +0.03(+1.82%)
Jul 15, 2014 1.530 1.650 1.530 1.650 4,727 +0.13(+8.55%)
Jul 14, 2014 1.520 1.590 1.390 1.520 130,571 +0.07(+4.83%)
Jul 11, 2014 1.400 1.560 1.400 1.450 17,939 +0.02(+1.40%)
Jul 10, 2014 1.520 1.520 1.430 1.430 3,675 -0.03(-2.05%)
Jul 09, 2014 1.480 1.480 1.420 1.460 6,176 +0.00(+0.00%)
Jul 08, 2014 1.500 1.500 1.450 1.460 9,424 -0.02(-1.35%)
Jul 07, 2014 1.595 1.600 1.480 1.480 17,067 -0.12(-7.50%)
Jul 03, 2014 1.480 1.600 1.600 1.600 14,900 +0.13(+8.84%)
Jul 02, 2014 1.450 1.480 1.390 1.470 11,458 -0.02(-1.34%)
Jul 01, 2014 1.440 1.500 1.410 1.490 50,387 +0.07(+4.93%)
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%)
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.