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 28, 2017 0.4300 0.4400 0.3800 0.4399 15,459 +0.01(+2.30%)
Apr 27, 2017 0.4279 0.4500 0.4041 0.4300 26,441 +0.00(+0.47%)
Apr 26, 2017 0.4022 0.4450 0.3440 0.4280 19,564 -0.01(-2.48%)
Apr 25, 2017 0.4175 0.4400 0.3967 0.4389 8,767 +0.01(+2.09%)
Apr 24, 2017 0.4408 0.4408 0.4100 0.4299 23,113 +0.01(+2.38%)
Apr 21, 2017 0.4150 0.4200 0.4050 0.4199 22,273 +0.02(+5.13%)
Apr 20, 2017 0.4100 0.4100 0.3800 0.3994 20,836 +0.03(+7.95%)
Apr 19, 2017 0.3800 0.3900 0.3600 0.3700 17,585 +0.01(+2.78%)
Apr 18, 2017 0.3800 0.3863 0.3401 0.3600 177,625 -0.03(-6.49%)
Apr 17, 2017 0.4340 0.4400 0.3850 0.3850 106,916 -0.07(-14.44%)
Apr 13, 2017 0.4428 0.4500 0.4270 0.4500 25,784 +0.00(+0.00%)
Apr 12, 2017 0.4500 0.4500 0.4300 0.4500 9,177 +0.02(+3.45%)
Apr 11, 2017 0.4300 0.4600 0.4300 0.4350 25,315 -0.01(-1.14%)
Apr 10, 2017 0.4950 0.5000 0.4400 0.4400 43,590 -0.04(-8.33%)
Apr 07, 2017 0.4800 0.4800 0.4300 0.4800 27,791 +0.01(+2.13%)
Apr 06, 2017 0.4600 0.4790 0.4416 0.4700 20,210 +0.03(+6.82%)
Apr 05, 2017 0.4550 0.4796 0.4250 0.4400 43,898 -0.00(-0.23%)
Apr 04, 2017 0.4000 0.4700 0.3800 0.4410 115,721 +0.03(+7.56%)
Apr 03, 2017 0.5199 0.5199 0.3980 0.4100 122,553 -0.09(-17.27%)
Mar 31, 2017 0.5000 0.5150 0.4900 0.4956 84,987 -0.02(-4.69%)
Mar 30, 2017 0.5100 0.5200 0.4800 0.5200 41,085 +0.01(+2.16%)
Mar 29, 2017 0.5040 0.5100 0.4790 0.5090 80,051 +0.03(+6.04%)
Mar 28, 2017 0.4962 0.5000 0.4700 0.4800 75,338 -0.02(-4.00%)
Mar 27, 2017 0.4906 0.5200 0.4718 0.5000 35,357 +0.00(+0.60%)
Mar 24, 2017 0.5200 0.5200 0.4811 0.4970 20,318 -0.01(-2.53%)
Mar 23, 2017 0.4601 0.5100 0.4600 0.5099 15,080 +0.04(+7.57%)
Mar 22, 2017 0.4700 0.4750 0.4400 0.4740 37,249 +0.02(+5.33%)
Mar 21, 2017 0.4924 0.5100 0.4043 0.4500 53,953 -0.04(-8.16%)
Mar 20, 2017 0.4501 0.5100 0.4501 0.4900 34,432 +0.02(+4.26%)
Mar 17, 2017 0.4850 0.4900 0.4651 0.4700 85,580 +0.00(+0.00%)
Mar 16, 2017 0.4652 0.4846 0.4650 0.4700 26,625 +0.00(+0.95%)
Mar 15, 2017 0.4890 0.4890 0.4630 0.4656 42,914 -0.02(-4.69%)
Mar 14, 2017 0.4620 0.5200 0.4620 0.4885 41,346 +0.03(+6.20%)
Mar 13, 2017 0.4300 0.4900 0.4099 0.4600 345,925 +0.04(+9.52%)
Mar 10, 2017 0.4000 0.4250 0.3956 0.4200 71,920 +0.02(+5.03%)
Mar 09, 2017 0.4100 0.4299 0.3700 0.3999 38,451 -0.00(-0.03%)
Mar 08, 2017 0.3990 0.4100 0.3899 0.4000 12,500 +0.02(+5.26%)
Mar 07, 2017 0.4000 0.4005 0.3700 0.3800 41,560 -0.01(-2.56%)
Mar 06, 2017 0.3801 0.4301 0.3801 0.3900 15,359 -0.01(-2.50%)
Mar 03, 2017 0.3800 0.4201 0.3800 0.4000 65,775 +0.02(+5.62%)
Mar 02, 2017 0.4000 0.4000 0.3600 0.3787 84,958 -0.02(-5.06%)
Mar 01, 2017 0.3900 0.3990 0.3800 0.3989 58,406 -0.00(-0.28%)
Feb 28, 2017 0.4499 0.4499 0.3800 0.4000 36,539 -0.01(-2.44%)
Feb 27, 2017 0.4100 0.4150 0.3900 0.4100 31,867 +0.01(+2.50%)
Feb 24, 2017 0.4333 0.4333 0.3950 0.4000 44,530 -0.06(-12.85%)
Feb 23, 2017 0.4540 0.4652 0.4500 0.4590 71,004 +0.01(+2.23%)
Feb 22, 2017 0.4387 0.4500 0.4021 0.4490 103,751 +0.01(+2.32%)
Feb 21, 2017 0.4250 0.4388 0.4199 0.4388 55,005 +0.02(+4.50%)
Feb 17, 2017 0.4199 0.4199 0.4199 0 -0.02(-4.57%)
Feb 16, 2017 0.4500 0.4535 0.4380 0.4400 17,502 -0.01(-2.98%)
Feb 15, 2017 0.4700 0.4700 0.4394 0.4535 65,428 -0.01(-1.41%)
Feb 14, 2017 0.4350 0.4700 0.4200 0.4600 146,332 +0.01(+2.22%)
Feb 13, 2017 0.4500 0.4500 0.4301 0.4500 28,905 +0.00(+0.00%)
Feb 10, 2017 0.4500 0.4500 0.4200 0.4500 36,983 +0.00(+0.00%)
Feb 09, 2017 0.4400 0.4500 0.3990 0.4500 41,819 +0.01(+2.27%)
Feb 08, 2017 0.4700 0.4700 0.3600 0.4400 23,645 +0.02(+4.76%)
Feb 07, 2017 0.4400 0.4400 0.4100 0.4200 37,721 +0.00(+0.02%)
Feb 06, 2017 0.4699 0.4699 0.3905 0.4199 58,613 -0.02(-3.49%)
Feb 03, 2017 0.4100 0.4774 0.4100 0.4351 176,420 +0.03(+7.43%)
Feb 02, 2017 0.3500 0.4050 0.3400 0.4050 249,267 +0.06(+15.85%)
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.