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 (%)
Aug 31, 2016 0.3400 0.3900 0.2801 0.3899 73,974 -0.00(-0.03%)
Aug 30, 2016 0.3750 0.4000 0.3701 0.3900 39,733 +0.00(+0.00%)
Aug 29, 2016 0.4000 0.4100 0.3801 0.3900 81,296 -0.01(-2.50%)
Aug 26, 2016 0.4090 0.4100 0.4000 0.4000 25,387 +0.00(+0.00%)
Aug 25, 2016 0.3600 0.4260 0.3600 0.4000 53,558 +0.01(+2.56%)
Aug 24, 2016 0.4147 0.4185 0.3710 0.3900 111,973 -0.01(-1.27%)
Aug 23, 2016 0.3590 0.4100 0.3400 0.3950 91,090 +0.04(+10.37%)
Aug 22, 2016 0.3950 0.4100 0.3500 0.3579 79,925 -0.04(-10.53%)
Aug 19, 2016 0.4228 0.4228 0.3950 0.4000 155,817 +0.00(+0.03%)
Aug 18, 2016 0.3699 0.4700 0.3500 0.3999 959,228 +0.05(+14.26%)
Aug 17, 2016 0.3300 0.3650 0.3300 0.3500 93,914 +0.02(+7.36%)
Aug 16, 2016 0.3200 0.3400 0.3040 0.3260 17,591 -0.01(-4.12%)
Aug 15, 2016 0.3050 0.3400 0.2910 0.3400 144,119 +0.04(+11.48%)
Aug 12, 2016 0.3100 0.3300 0.3000 0.3050 308,492 -0.03(-9.63%)
Aug 11, 2016 0.3375 0.3400 0.3200 0.3375 67,078 +0.01(+2.24%)
Aug 10, 2016 0.3201 0.3400 0.3100 0.3301 117,954 +0.00(+0.03%)
Aug 09, 2016 0.3200 0.3300 0.3101 0.3300 92,981 +0.02(+6.45%)
Aug 08, 2016 0.3400 0.3400 0.3000 0.3100 111,998 -0.02(-6.06%)
Aug 05, 2016 0.3105 0.3400 0.3105 0.3300 176,916 +0.00(+0.00%)
Aug 04, 2016 0.2610 0.3600 0.2609 0.3300 172,841 -0.01(-2.65%)
Aug 03, 2016 0.2709 0.3590 0.2709 0.3390 962,842 +0.06(+21.07%)
Aug 02, 2016 0.2400 0.2800 0.2400 0.2800 492,380 +0.04(+15.46%)
Aug 01, 2016 0.2425 0.2500 0.2400 0.2425 155,012 +0.00(+0.00%)
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%)
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.