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

U S Antimony Corp (NY: UAMY )

0.2151 +0.0027 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 0.4110 0.4300 0.3829 0.3902 869,463 -0.04(-9.23%)
Apr 28, 2022 0.4133 0.4345 0.4050 0.4299 311,671 +0.01(+2.33%)
Apr 27, 2022 0.4200 0.4515 0.4006 0.4201 288,769 -0.01(-2.30%)
Apr 26, 2022 0.4374 0.4500 0.4230 0.4300 369,386 -0.01(-2.27%)
Apr 25, 2022 0.4645 0.4880 0.4100 0.4400 472,120 -0.02(-5.09%)
Apr 22, 2022 0.4578 0.4997 0.4578 0.4636 414,712 -0.00(-0.81%)
Apr 21, 2022 0.4903 0.5019 0.4539 0.4674 436,717 -0.03(-5.59%)
Apr 20, 2022 0.4957 0.5049 0.4913 0.4951 204,430 -0.00(-0.80%)
Apr 19, 2022 0.4917 0.5053 0.4802 0.4991 263,925 +0.00(+0.75%)
Apr 18, 2022 0.5067 0.5111 0.4752 0.4954 374,579 -0.01(-2.54%)
Apr 14, 2022 0.5060 0.5243 0.5025 0.5083 193,796 -0.00(-0.33%)
Apr 13, 2022 0.5020 0.5600 0.5020 0.5100 456,696 +0.01(+2.12%)
Apr 12, 2022 0.5226 0.5339 0.4800 0.4994 591,415 -0.01(-1.11%)
Apr 11, 2022 0.5401 0.5480 0.5000 0.5050 888,433 -0.05(-8.18%)
Apr 08, 2022 0.5550 0.5550 0.5400 0.5500 444,696 +0.01(+1.85%)
Apr 07, 2022 0.5400 0.5555 0.5216 0.5400 582,840 +0.00(+0.90%)
Apr 06, 2022 0.5684 0.5785 0.5310 0.5352 640,808 -0.03(-5.31%)
Apr 05, 2022 0.5832 0.6237 0.5512 0.5652 1,222,547 -0.02(-4.20%)
Apr 04, 2022 0.6120 0.6120 0.5736 0.5900 633,840 -0.01(-1.67%)
Apr 01, 2022 0.6400 0.6400 0.5702 0.6000 1,890,699 -0.05(-6.98%)
Mar 31, 2022 0.5850 0.7000 0.5728 0.6450 4,137,928 +0.07(+12.17%)
Mar 30, 2022 0.5605 0.6098 0.5530 0.5750 1,509,239 +0.01(+2.66%)
Mar 29, 2022 0.5644 0.5786 0.5450 0.5601 653,692 -0.01(-0.97%)
Mar 28, 2022 0.5663 0.5993 0.5519 0.5656 585,230 -0.01(-2.31%)
Mar 25, 2022 0.5638 0.5950 0.5500 0.5790 1,228,949 -0.01(-1.61%)
Mar 24, 2022 0.5500 0.5950 0.5444 0.5885 1,134,188 +0.04(+7.00%)
Mar 23, 2022 0.5700 0.5799 0.5400 0.5500 627,580 -0.00(-0.65%)
Mar 22, 2022 0.5511 0.5700 0.5344 0.5536 556,244 -0.01(-1.14%)
Mar 21, 2022 0.5150 0.5800 0.5110 0.5600 928,770 +0.04(+7.49%)
Mar 18, 2022 0.5132 0.5689 0.5132 0.5210 876,896 -0.00(-0.93%)
Mar 17, 2022 0.5200 0.5260 0.5050 0.5259 412,894 +0.03(+6.67%)
Mar 16, 2022 0.5300 0.5500 0.4930 0.4930 874,926 -0.04(-7.00%)
Mar 15, 2022 0.5683 0.5700 0.5111 0.5301 976,216 +0.01(+1.63%)
Mar 14, 2022 0.5900 0.6089 0.5200 0.5216 1,493,048 -0.08(-13.51%)
Mar 11, 2022 0.6615 0.6880 0.5700 0.6031 3,114,821 -0.10(-13.62%)
Mar 10, 2022 0.6000 0.7000 0.5900 0.6982 4,826,936 +0.09(+14.93%)
Mar 09, 2022 0.6100 0.6289 0.5642 0.6075 2,185,660 -0.02(-3.53%)
Mar 08, 2022 0.5777 0.7024 0.5530 0.6297 7,484,442 +0.10(+18.81%)
Mar 07, 2022 0.4842 0.5500 0.4580 0.5300 3,178,458 +0.06(+12.74%)
Mar 04, 2022 0.4531 0.5100 0.4510 0.4701 1,652,591 +0.02(+4.21%)
Mar 03, 2022 0.4600 0.4686 0.4500 0.4511 270,237 -0.02(-3.65%)
Mar 02, 2022 0.4700 0.4852 0.4601 0.4682 277,503 +0.01(+1.78%)
Mar 01, 2022 0.5000 0.5279 0.4516 0.4600 910,027 -0.02(-5.15%)
Feb 28, 2022 0.4281 0.5198 0.4281 0.4850 2,844,305 +0.06(+14.12%)
Feb 25, 2022 0.4250 0.4390 0.4250 0.4250 161,491 +0.00(+0.95%)
Feb 24, 2022 0.4100 0.4350 0.4050 0.4210 565,377 -0.02(-3.44%)
Feb 23, 2022 0.4500 0.4500 0.4204 0.4360 231,342 +0.01(+1.40%)
Feb 22, 2022 0.4400 0.4469 0.4100 0.4300 460,255 -0.02(-5.08%)
Feb 18, 2022 0.4530 0 -0.00(-0.29%)
Feb 17, 2022 0.4500 0.4550 0.4300 0.4543 255,368 +0.01(+3.04%)
Feb 16, 2022 0.4200 0.4870 0.4200 0.4409 521,380 +0.02(+5.00%)
Feb 15, 2022 0.4010 0.4295 0.4010 0.4199 259,670 +0.02(+4.71%)
Feb 14, 2022 0.4030 0.4207 0.4000 0.4010 306,801 -0.01(-1.33%)
Feb 11, 2022 0.4265 0.4300 0.4064 0.4064 307,891 -0.00(-0.90%)
Feb 10, 2022 0.4400 0.4500 0.4050 0.4101 342,054 -0.03(-6.69%)
Feb 09, 2022 0.4650 0.4650 0.4253 0.4395 379,663 +0.02(+5.42%)
Feb 08, 2022 0.4250 0.4421 0.4101 0.4169 225,362 +0.00(+0.26%)
Feb 07, 2022 0.4200 0.4580 0.4156 0.4158 325,518 -0.02(-3.64%)
Feb 04, 2022 0.4293 0.4348 0.4150 0.4315 176,677 +0.02(+4.18%)
Feb 03, 2022 0.4300 0.4050 0.4142 428,224 -0.02(-5.02%)
Feb 02, 2022 0.4557 0.4700 0.4302 0.4361 315,526 -0.02(-4.15%)
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.