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 (%)
Aug 31, 2022 0.4596 0.4800 0.4406 0.4406 128,193 -0.02(-3.67%)
Aug 30, 2022 0.4800 0.4800 0.4551 0.4574 89,017 -0.01(-2.72%)
Aug 29, 2022 0.4800 0.4800 0.4601 0.4702 161,722 -0.00(-0.08%)
Aug 26, 2022 0.4621 0.4774 0.4601 0.4706 94,477 +0.00(+0.13%)
Aug 25, 2022 0.4666 0.4800 0.4621 0.4700 146,070 -0.00(-0.53%)
Aug 24, 2022 0.4501 0.4795 0.4501 0.4725 172,399 -0.00(-0.78%)
Aug 23, 2022 0.4800 0.4900 0.4613 0.4762 233,568 +0.01(+1.86%)
Aug 22, 2022 0.4990 0.4995 0.4560 0.4675 239,258 -0.02(-4.26%)
Aug 19, 2022 0.4722 0.4888 0.4610 0.4883 268,288 +0.02(+4.12%)
Aug 18, 2022 0.4521 0.4869 0.4500 0.4690 201,180 +0.00(+0.86%)
Aug 17, 2022 0.4851 0.4851 0.4518 0.4650 180,730 -0.01(-1.23%)
Aug 16, 2022 0.5200 0.5200 0.4700 0.4708 222,979 -0.02(-4.85%)
Aug 15, 2022 0.4950 0.5100 0.4709 0.4948 205,095 -0.00(-0.54%)
Aug 12, 2022 0.5020 0.5049 0.4900 0.4975 220,310 -0.01(-1.27%)
Aug 11, 2022 0.5000 0.5100 0.4851 0.5039 257,717 -0.01(-1.39%)
Aug 10, 2022 0.5100 0.5200 0.4900 0.5110 219,114 +0.01(+2.22%)
Aug 09, 2022 0.5020 0.5200 0.4901 0.4999 245,505 -0.01(-1.03%)
Aug 08, 2022 0.4990 0.5198 0.4800 0.5051 271,444 +0.01(+1.47%)
Aug 05, 2022 0.4950 0.4993 0.4757 0.4978 220,710 +0.01(+2.98%)
Aug 04, 2022 0.4600 0.5000 0.4500 0.4834 324,941 +0.03(+6.95%)
Aug 03, 2022 0.4600 0.4600 0.4502 0.4520 175,729 -0.02(-3.60%)
Aug 02, 2022 0.4554 0.4690 0.4467 0.4689 97,839 +0.01(+3.08%)
Aug 01, 2022 0.4600 0.4600 0.4400 0.4549 161,656 -0.01(-1.34%)
Jul 29, 2022 0.4620 0.4747 0.4501 0.4611 298,889 +0.00(+0.24%)
Jul 28, 2022 0.4500 0.4660 0.4500 0.4600 143,878 +0.01(+1.59%)
Jul 27, 2022 0.4592 0.4750 0.4510 0.4528 124,029 +0.00(+0.62%)
Jul 26, 2022 0.4600 0.4771 0.4401 0.4500 257,151 -0.02(-4.28%)
Jul 25, 2022 0.4249 0.4850 0.4249 0.4701 662,933 +0.03(+6.82%)
Jul 22, 2022 0.4119 0.4500 0.4102 0.4401 341,195 +0.01(+2.83%)
Jul 21, 2022 0.4100 0.4282 0.4002 0.4280 247,205 +0.01(+3.26%)
Jul 20, 2022 0.3800 0.4193 0.3800 0.4145 815,919 +0.02(+6.17%)
Jul 19, 2022 0.4000 0.4170 0.3600 0.3904 600,482 -0.01(-2.62%)
Jul 18, 2022 0.4172 0.4172 0.3950 0.4009 219,281 +0.00(+0.25%)
Jul 15, 2022 0.3999 0.4100 0.3900 0.3999 176,292 +0.00(+0.23%)
Jul 14, 2022 0.3970 0.4080 0.3849 0.3990 155,680 -0.01(-2.13%)
Jul 13, 2022 0.3896 0.4100 0.3800 0.4077 567,665 +0.02(+4.57%)
Jul 12, 2022 0.4000 0.4063 0.3750 0.3899 310,293 -0.01(-1.96%)
Jul 11, 2022 0.4100 0.4100 0.3830 0.3977 203,425 -0.00(-0.60%)
Jul 08, 2022 0.4030 0.4089 0.3901 0.4001 190,359 +0.00(+0.53%)
Jul 07, 2022 0.3962 0.4070 0.3900 0.3980 228,714 +0.00(+0.48%)
Jul 06, 2022 0.4050 0.4100 0.3950 0.3961 167,816 -0.01(-2.05%)
Jul 05, 2022 0.4100 0.4197 0.3870 0.4044 332,905 -0.01(-1.37%)
Jul 01, 2022 0.3990 0.4199 0.3950 0.4100 286,082 +0.01(+1.51%)
Jun 30, 2022 0.3997 0.4039 0.3870 0.4039 244,023 +0.01(+2.25%)
Jun 29, 2022 0.4020 0.4020 0.3910 0.3950 308,202 -0.01(-1.62%)
Jun 28, 2022 0.4010 0.4199 0.4010 0.4015 148,579 -0.00(-0.72%)
Jun 27, 2022 0.4120 0.4240 0.4001 0.4044 190,703 -0.01(-1.37%)
Jun 24, 2022 0.4100 0.4200 0.4000 0.4100 185,381 -0.00(-0.49%)
Jun 23, 2022 0.4300 0.4300 0.4006 0.4120 316,395 +0.00(+0.51%)
Jun 22, 2022 0.4279 0.4279 0.4000 0.4099 205,460 -0.01(-2.40%)
Jun 21, 2022 0.4250 0.4299 0.4100 0.4200 435,387 -0.01(-2.30%)
Jun 17, 2022 0.3900 0.4299 0.3900 0.4299 438,258 +0.04(+9.39%)
Jun 16, 2022 0.4238 0.4238 0.3800 0.3930 318,052 -0.01(-2.41%)
Jun 15, 2022 0.3900 0.4134 0.3881 0.4027 293,163 +0.01(+3.02%)
Jun 14, 2022 0.3936 0.4134 0.3903 0.3909 275,902 +0.00(+0.00%)
Jun 13, 2022 0.3900 0.4063 0.3862 0.3909 364,335 -0.02(-3.74%)
Jun 10, 2022 0.4120 0.4200 0.3906 0.4061 308,124 -0.01(-1.22%)
Jun 09, 2022 0.4000 0.4279 0.4000 0.4111 330,645 +0.01(+1.26%)
Jun 08, 2022 0.3833 0.4090 0.3831 0.4060 306,455 +0.03(+6.84%)
Jun 07, 2022 0.4200 0.4200 0.3800 0.3800 332,192 -0.03(-6.17%)
Jun 06, 2022 0.4100 0.4289 0.4050 0.4050 193,700 -0.02(-4.68%)
Jun 03, 2022 0.4298 0.4298 0.4120 0.4249 151,163 +0.00(+0.33%)
Jun 02, 2022 0.4320 0.4320 0.4050 0.4235 258,225 +0.00(+0.95%)
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.