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, 2020 0.4450 0.5450 0.4450 0.4992 229,165 +0.01(+1.88%)
Aug 28, 2020 0.4700 0.4900 0.4410 0.4900 64,900 +0.02(+5.24%)
Aug 27, 2020 0.4550 0.4900 0.4476 0.4656 85,125 +0.02(+5.63%)
Aug 26, 2020 0.4420 0.4500 0.4301 0.4408 30,200 +0.01(+1.26%)
Aug 25, 2020 0.4306 0.4400 0.4210 0.4353 16,082 -0.01(-1.74%)
Aug 24, 2020 0.4800 0.4800 0.4200 0.4430 64,910 -0.03(-6.42%)
Aug 21, 2020 0.5000 0.5090 0.4408 0.4734 71,200 -0.02(-4.50%)
Aug 20, 2020 0.5133 0.5200 0.4852 0.4957 16,908 -0.00(-0.32%)
Aug 19, 2020 0.4850 0.5170 0.4850 0.4973 39,049 -0.00(-0.54%)
Aug 18, 2020 0.4800 0.5100 0.4800 0.5000 66,301 +0.00(+0.77%)
Aug 17, 2020 0.4960 0.5200 0.4800 0.4962 56,970 +0.02(+3.92%)
Aug 14, 2020 0.4902 0.4940 0.4703 0.4775 28,300 -0.01(-2.67%)
Aug 13, 2020 0.5200 0.5200 0.4800 0.4906 38,249 -0.01(-1.84%)
Aug 12, 2020 0.5051 0.5300 0.4822 0.4998 54,209 -0.01(-2.17%)
Aug 11, 2020 0.4947 0.5300 0.4701 0.5109 37,497 +0.00(+0.18%)
Aug 10, 2020 0.4700 0.5100 0.4700 0.5100 45,200 +0.02(+3.60%)
Aug 07, 2020 0.4840 0.5050 0.4600 0.4923 72,500 -0.01(-1.54%)
Aug 06, 2020 0.5000 0.5000 0.4740 0.5000 87,498 +0.01(+2.04%)
Aug 05, 2020 0.5000 0.5000 0.4500 0.4900 77,930 +0.02(+5.38%)
Aug 04, 2020 0.4290 0.4886 0.4053 0.4650 192,542 +0.05(+11.40%)
Aug 03, 2020 0.4450 0.4450 0.4100 0.4174 32,074 +0.02(+4.32%)
Jul 31, 2020 0.4100 0.4100 0.3800 0.4001 64,300 -0.01(-3.29%)
Jul 30, 2020 0.4400 0.4400 0.4100 0.4137 100,864 -0.04(-8.07%)
Jul 29, 2020 0.4000 0.4500 0.3950 0.4500 69,420 +0.03(+7.89%)
Jul 28, 2020 0.4100 0.4200 0.3814 0.4171 308,975 +0.00(+0.31%)
Jul 27, 2020 0.4610 0.4610 0.4050 0.4158 221,779 -0.02(-3.86%)
Jul 24, 2020 0.4566 0.4566 0.4200 0.4325 35,800 -0.00(-0.55%)
Jul 23, 2020 0.4500 0.4670 0.4200 0.4349 194,811 -0.02(-5.44%)
Jul 22, 2020 0.4200 0.4949 0.4104 0.4599 242,845 +0.04(+9.50%)
Jul 21, 2020 0.4520 0.4520 0.4145 0.4200 39,058 -0.02(-4.39%)
Jul 20, 2020 0.4400 0.4750 0.4370 0.4393 27,255 -0.01(-3.20%)
Jul 17, 2020 0.4721 0.4721 0.4300 0.4538 34,700 +0.00(+0.91%)
Jul 16, 2020 0.4442 0.4600 0.4422 0.4497 24,090 -0.01(-2.26%)
Jul 15, 2020 0.4530 0.4749 0.4350 0.4601 55,502 -0.01(-1.48%)
Jul 14, 2020 0.4750 0.4750 0.4440 0.4670 27,121 +0.00(+0.43%)
Jul 13, 2020 0.4663 0.4800 0.4500 0.4650 29,251 -0.00(-0.28%)
Jul 10, 2020 0.4673 0.4700 0.4500 0.4663 27,000 -0.01(-1.62%)
Jul 09, 2020 0.4546 0.4800 0.4500 0.4740 29,529 -0.02(-3.27%)
Jul 08, 2020 0.4975 0.4975 0.4500 0.4900 47,564 -0.01(-1.41%)
Jul 07, 2020 0.4970 0.4975 0.4650 0.4970 38,592 +0.00(+0.26%)
Jul 06, 2020 0.4755 0.5030 0.4755 0.4957 98,397 +0.02(+4.34%)
Jul 02, 2020 0.4980 0.5090 0.4600 0.4751 36,200 -0.01(-2.44%)
Jul 01, 2020 0.5100 0.5100 0.4780 0.4870 71,079 -0.00(-0.61%)
Jun 30, 2020 0.4500 0.5070 0.4500 0.4900 117,803 +0.00(+0.00%)
Jun 29, 2020 0.5100 0.5200 0.4700 0.4900 135,425 -0.02(-4.30%)
Jun 26, 2020 0.5300 0.5600 0.5000 0.5120 194,100 +0.01(+2.40%)
Jun 25, 2020 0.5000 0.5240 0.5000 0.5000 54,377 -0.03(-4.82%)
Jun 24, 2020 0.5500 0.5500 0.4800 0.5253 74,560 -0.01(-2.72%)
Jun 23, 2020 0.5000 0.5400 0.5000 0.5400 91,663 +0.04(+8.00%)
Jun 22, 2020 0.5035 0.5100 0.4512 0.5000 84,131 -0.00(-0.70%)
Jun 19, 2020 0.4600 0.5400 0.4370 0.5035 206,700 +0.03(+7.13%)
Jun 18, 2020 0.4200 0.5200 0.4220 0.4700 83,892 +0.05(+11.11%)
Jun 17, 2020 0.4271 0.4500 0.4200 0.4230 17,325 -0.03(-6.00%)
Jun 16, 2020 0.4100 0.4500 0.4150 0.4500 36,669 +0.01(+1.95%)
Jun 15, 2020 0.4400 0.4700 0.4192 0.4414 26,379 -0.03(-6.09%)
Jun 12, 2020 0.4500 0.4700 0.4400 0.4700 67,000 +0.00(+0.00%)
Jun 11, 2020 0.4200 0.4700 0.4000 0.4700 104,077 +0.05(+11.37%)
Jun 10, 2020 0.5000 0.5200 0.3920 0.4220 143,360 -0.04(-9.05%)
Jun 09, 2020 0.3800 0.5300 0.3300 0.4640 522,142 +0.09(+24.10%)
Jun 08, 2020 0.3500 0.3740 0.3410 0.3739 35,594 +0.03(+9.65%)
Jun 05, 2020 0.3390 0.3430 0.3301 0.3410 29,800 +0.01(+2.28%)
Jun 04, 2020 0.3449 0.3449 0.3300 0.3334 53,704 +0.00(+1.00%)
Jun 03, 2020 0.3300 0.3450 0.3300 0.3301 52,894 -0.01(-2.91%)
Jun 02, 2020 0.3330 0.3420 0.3320 0.3400 5,979 +0.00(+0.03%)
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.