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 31, 2019 0.7500 0.8000 0.7234 0.7250 116,554 -0.03(-3.33%)
Jul 30, 2019 0.7500 0.7500 0.7300 0.7500 38,814 +0.00(+0.00%)
Jul 29, 2019 0.7500 0.7500 0.6600 0.7500 68,724 -0.02(-2.13%)
Jul 26, 2019 0.6400 0.7800 0.6400 0.7663 161,000 +0.10(+14.37%)
Jul 25, 2019 0.6128 0.6800 0.6128 0.6700 67,983 +0.05(+8.24%)
Jul 24, 2019 0.6170 0.6190 0.6000 0.6190 3,065 -0.01(-1.73%)
Jul 23, 2019 0.6200 0.6440 0.6000 0.6299 28,612 -0.01(-2.19%)
Jul 22, 2019 0.6208 0.6440 0.6208 0.6440 9,709 +0.00(+0.12%)
Jul 19, 2019 0.6260 0.6440 0.6201 0.6432 11,000 -0.00(-0.12%)
Jul 18, 2019 0.6320 0.6440 0.6200 0.6440 23,555 +0.00(+0.63%)
Jul 17, 2019 0.6370 0.6400 0.6020 0.6400 21,497 +0.00(+0.00%)
Jul 16, 2019 0.6320 0.6400 0.6190 0.6400 18,077 +0.00(+0.00%)
Jul 15, 2019 0.6400 0.6400 0.6190 0.6400 14,929 +0.02(+3.39%)
Jul 12, 2019 0.6158 0.6440 0.6150 0.6190 30,700 -0.03(-3.88%)
Jul 11, 2019 0.6000 0.6440 0.6000 0.6440 56,729 +0.03(+5.57%)
Jul 10, 2019 0.5800 0.6100 0.5700 0.6100 17,340 +0.04(+7.02%)
Jul 09, 2019 0.5800 0.5887 0.5700 0.5700 5,899 -0.01(-1.72%)
Jul 08, 2019 0.5872 0.5890 0.5700 0.5800 19,353 +0.01(+1.75%)
Jul 05, 2019 0.5800 0.5900 0.5700 0.5700 11,100 -0.02(-3.39%)
Jul 03, 2019 0.6250 0.6250 0.5850 0.5900 42,700 -0.02(-3.28%)
Jul 02, 2019 0.5904 0.6100 0.5893 0.6100 16,117 +0.05(+8.48%)
Jul 01, 2019 0.5880 0.6090 0.5600 0.5623 38,213 +0.00(+0.41%)
Jun 28, 2019 0.5600 0.5900 0.5500 0.5600 51,800 -0.00(-0.18%)
Jun 27, 2019 0.5480 0.5700 0.5410 0.5610 17,904 -0.00(-0.09%)
Jun 26, 2019 0.5260 0.5640 0.5260 0.5615 14,231 +0.01(+2.13%)
Jun 25, 2019 0.5700 0.5700 0.5400 0.5498 18,715 -0.02(-3.53%)
Jun 24, 2019 0.5500 0.5700 0.5300 0.5699 38,008 +0.11(+23.27%)
Jun 21, 2019 0.5800 0.5800 0.4623 0.4623 22,300 -0.10(-18.32%)
Jun 20, 2019 0.5800 0.5850 0.5660 0.5660 27,560 +0.00(+0.00%)
Jun 19, 2019 0.5840 0.5900 0.5650 0.5660 17,264 -0.02(-3.15%)
Jun 18, 2019 0.5600 0.5900 0.5600 0.5844 18,429 +0.02(+3.43%)
Jun 17, 2019 0.5900 0.5900 0.5610 0.5650 12,342 -0.03(-4.24%)
Jun 14, 2019 0.5565 0.5900 0.5560 0.5900 51,300 +0.00(+0.00%)
Jun 13, 2019 0.5520 0.5900 0.5520 0.5900 51,899 +0.02(+3.15%)
Jun 12, 2019 0.5606 0.5800 0.5234 0.5720 109,081 +0.01(+1.58%)
Jun 11, 2019 0.5900 0.5900 0.5600 0.5631 24,551 -0.01(-1.21%)
Jun 10, 2019 0.6000 0.6000 0.5639 0.5700 17,459 -0.02(-3.39%)
Jun 07, 2019 0.5580 0.6000 0.5580 0.5900 85,600 +0.02(+3.51%)
Jun 06, 2019 0.5699 0.5979 0.5101 0.5700 85,446 -0.03(-5.00%)
Jun 05, 2019 0.6200 0.6200 0.5660 0.6000 47,932 -0.01(-1.64%)
Jun 04, 2019 0.6240 0.6240 0.5660 0.6100 42,649 +0.01(+2.13%)
Jun 03, 2019 0.6230 0.6260 0.5660 0.5973 76,539 +0.03(+5.53%)
May 31, 2019 0.5700 0.6290 0.5600 0.5660 68,000 -0.06(-10.16%)
May 30, 2019 0.5900 0.6460 0.5200 0.6300 175,525 +0.01(+1.63%)
May 29, 2019 0.5400 0.6200 0.5100 0.6199 239,353 +0.05(+9.33%)
May 28, 2019 0.5778 0.5778 0.5329 0.5670 11,158 -0.00(-0.53%)
May 24, 2019 0.5500 0.5700 0.4900 0.5700 82,300 +0.00(+0.71%)
May 23, 2019 0.5800 0.5830 0.5250 0.5660 60,021 -0.02(-2.92%)
May 22, 2019 0.5600 0.5830 0.5400 0.5830 52,594 +0.02(+3.19%)
May 21, 2019 0.5490 0.5770 0.5100 0.5650 48,979 +0.02(+2.91%)
May 20, 2019 0.5500 0.5500 0.5090 0.5490 19,032 +0.01(+1.67%)
May 17, 2019 0.5000 0.5400 0.5000 0.5400 35,100 +0.02(+4.25%)
May 16, 2019 0.5000 0.5195 0.5000 0.5180 9,469 -0.00(-0.31%)
May 15, 2019 0.5000 0.5197 0.5000 0.5196 8,428 -0.00(-0.08%)
May 14, 2019 0.5000 0.5204 0.4980 0.5200 10,367 +0.01(+2.93%)
May 13, 2019 0.5000 0.5120 0.5000 0.5052 38,210 +0.01(+1.04%)
May 10, 2019 0.5000 0.5170 0.5000 0.5000 14,600 +0.00(+0.00%)
May 09, 2019 0.5080 0.5317 0.5000 0.5000 19,262 -0.03(-5.39%)
May 08, 2019 0.5080 0.5293 0.5080 0.5285 18,228 -0.00(-0.15%)
May 07, 2019 0.5080 0.5300 0.5060 0.5293 29,545 +0.00(+0.06%)
May 06, 2019 0.5041 0.5300 0.5041 0.5290 7,514 -0.00(-0.51%)
May 03, 2019 0.5250 0.5454 0.5087 0.5317 74,300 +0.00(+0.32%)
May 02, 2019 0.5200 0.5690 0.5200 0.5300 26,154 -0.01(-2.36%)
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.