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

U S Antimony Corp (NY: UAMY )

0.2681 +0.0041 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 29, 2016 0.2500 0.2550 0.2400 0.2425 57,766 -0.00(-1.02%)
Jul 28, 2016 0.2450 0.2450 0.2400 0.2450 12,505 -0.01(-3.92%)
Jul 27, 2016 0.2400 0.2570 0.2350 0.2550 34,064 +0.01(+4.08%)
Jul 26, 2016 0.2500 0.2522 0.2397 0.2450 21,354 -0.01(-2.00%)
Jul 25, 2016 0.2400 0.2570 0.2312 0.2500 44,161 +0.00(+0.04%)
Jul 22, 2016 0.2570 0.2570 0.2400 0.2499 13,865 +0.00(+0.36%)
Jul 21, 2016 0.2577 0.2577 0.2300 0.2490 67,575 -0.01(-2.35%)
Jul 20, 2016 0.2700 0.2700 0.2400 0.2550 107,307 +0.01(+2.00%)
Jul 19, 2016 0.2500 0.2600 0.2460 0.2500 9,450 +0.00(+0.00%)
Jul 18, 2016 0.2500 0.2503 0.2460 0.2500 20,134 -0.00(-1.19%)
Jul 15, 2016 0.2640 0.2800 0.2500 0.2530 241,082 -0.01(-3.07%)
Jul 14, 2016 0.2400 0.2660 0.2400 0.2610 256,645 +0.01(+4.40%)
Jul 13, 2016 0.2521 0.2630 0.2490 0.2500 183,531 +0.00(+0.00%)
Jul 12, 2016 0.2600 0.2600 0.2400 0.2500 139,915 +0.00(+0.00%)
Jul 11, 2016 0.2401 0.2700 0.2400 0.2500 25,779 +0.01(+2.04%)
Jul 08, 2016 0.2441 0.2500 0.2400 0.2450 107,214 -0.01(-2.00%)
Jul 07, 2016 0.2600 0.2700 0.2300 0.2500 124,510 -0.01(-3.85%)
Jul 06, 2016 0.2400 0.2700 0.2300 0.2600 242,459 +0.02(+9.24%)
Jul 05, 2016 0.2369 0.2490 0.2200 0.2380 215,891 +0.03(+16.10%)
Jul 01, 2016 0.2100 0.2050 0.2050 0.2050 99,200 -0.01(-2.38%)
Jun 30, 2016 0.2345 0.2390 0.2100 0.2100 23,132 -0.02(-8.74%)
Jun 29, 2016 0.2400 0.2490 0.2300 0.2301 14,544 +0.00(+0.04%)
Jun 28, 2016 0.2290 0.2400 0.2010 0.2300 54,683 +0.01(+4.55%)
Jun 27, 2016 0.2500 0.2500 0.2001 0.2200 55,026 -0.01(-4.35%)
Jun 24, 2016 0.2350 0.2500 0.2278 0.2300 170,589 +0.00(+0.00%)
Jun 23, 2016 0.2400 0.2530 0.2300 0.2300 24,451 -0.01(-4.17%)
Jun 22, 2016 0.2500 0.2530 0.2350 0.2400 100,944 +0.01(+4.30%)
Jun 21, 2016 0.2500 0.2530 0.2301 0.2301 122,027 -0.01(-2.54%)
Jun 20, 2016 0.2500 0.2530 0.2361 0.2361 97,212 +0.01(+2.21%)
Jun 17, 2016 0.2300 0.2530 0.2210 0.2310 159,857 -0.02(-7.53%)
Jun 16, 2016 0.2440 0.2498 0.2300 0.2498 35,536 +0.00(+0.73%)
Jun 15, 2016 0.2301 0.2498 0.2300 0.2480 3,429 +0.00(+1.22%)
Jun 14, 2016 0.2500 0.2500 0.2210 0.2450 33,173 -0.00(-1.96%)
Jun 13, 2016 0.2500 0.2500 0.2296 0.2499 12,353 +0.01(+4.13%)
Jun 10, 2016 0.2271 0.2400 0.2271 0.2400 10,646 +0.00(+0.00%)
Jun 09, 2016 0.2400 0.2400 0.2010 0.2400 60,255 +0.01(+4.35%)
Jun 08, 2016 0.2400 0.2400 0.2250 0.2300 63,436 -0.01(-4.17%)
Jun 07, 2016 0.2350 0.2400 0.2350 0.2400 23,900 -0.01(-5.14%)
Jun 06, 2016 0.2300 0.2600 0.2130 0.2530 44,558 +0.03(+15.05%)
Jun 03, 2016 0.2150 0.2200 0.2050 0.2199 33,318 +0.00(+1.34%)
Jun 02, 2016 0.2150 0.2300 0.2100 0.2170 438,519 -0.01(-5.65%)
Jun 01, 2016 0.2301 0.2400 0.2300 0.2300 44,204 -0.02(-7.96%)
May 31, 2016 0.2331 0.2600 0.2210 0.2499 49,848 -0.00(-0.04%)
May 27, 2016 0.2700 0.2500 0.2500 0.2500 26,400 +0.00(+0.00%)
May 26, 2016 0.2500 0.2500 0.2330 0.2500 82,456 -0.01(-3.85%)
May 25, 2016 0.2600 0.2698 0.2330 0.2600 20,333 +0.01(+4.00%)
May 24, 2016 0.2500 0.2700 0.2300 0.2500 73,670 -0.01(-3.85%)
May 23, 2016 0.2700 0.2789 0.2500 0.2600 1,797 +0.00(+0.00%)
May 20, 2016 0.2600 0.2800 0.2470 0.2600 22,410 +0.00(+0.00%)
May 19, 2016 0.2400 0.2799 0.2300 0.2600 20,290 -0.02(-7.14%)
May 18, 2016 0.2790 0.2840 0.2500 0.2800 47,359 +0.01(+3.70%)
May 17, 2016 0.3075 0.3075 0.2200 0.2700 28,975 +0.01(+3.85%)
May 16, 2016 0.2800 0.2800 0.2600 0.2600 12,834 -0.02(-7.14%)
May 13, 2016 0.2700 0.3000 0.2500 0.2800 70,168 +0.01(+3.70%)
May 12, 2016 0.2900 0.2900 0.2700 0.2700 17,493 -0.01(-3.57%)
May 11, 2016 0.2850 0.2900 0.2700 0.2800 49,254 -0.00(-0.92%)
May 10, 2016 0.2801 0.3075 0.2800 0.2826 8,087 -0.01(-2.55%)
May 09, 2016 0.2950 0.2974 0.2800 0.2900 25,722 +0.02(+7.41%)
May 06, 2016 0.2701 0.2949 0.2675 0.2700 19,148 -0.02(-6.90%)
May 05, 2016 0.2940 0.2980 0.2789 0.2900 55,344 +0.01(+3.57%)
May 04, 2016 0.2980 0.2980 0.2600 0.2800 41,085 -0.01(-3.45%)
May 03, 2016 0.3200 0.3200 0.2700 0.2900 242,590 -0.02(-6.45%)
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.