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 30, 2019 0.5337 0.5690 0.5183 0.5264 45,100 +0.01(+1.25%)
Apr 29, 2019 0.5425 0.5600 0.5000 0.5199 36,676 -0.04(-7.16%)
Apr 26, 2019 0.5600 0.5690 0.5310 0.5600 30,000 -0.01(-1.58%)
Apr 25, 2019 0.5100 0.5731 0.5100 0.5690 27,887 +0.03(+6.36%)
Apr 24, 2019 0.5220 0.5450 0.5000 0.5350 14,982 +0.01(+0.94%)
Apr 23, 2019 0.5300 0.5470 0.5000 0.5300 20,415 +0.00(+0.00%)
Apr 22, 2019 0.5871 0.5871 0.5100 0.5300 106,241 -0.04(-6.85%)
Apr 18, 2019 0.5550 0.5800 0.5500 0.5690 22,700 +0.01(+2.52%)
Apr 17, 2019 0.5800 0.5899 0.5550 0.5550 16,859 +0.01(+0.91%)
Apr 16, 2019 0.5800 0.6000 0.5500 0.5500 27,277 -0.03(-5.98%)
Apr 15, 2019 0.5991 0.6300 0.5600 0.5850 77,286 +0.01(+0.86%)
Apr 12, 2019 0.5900 0.5994 0.5700 0.5800 40,900 +0.00(+0.00%)
Apr 11, 2019 0.5300 0.5923 0.5300 0.5800 50,482 +0.05(+9.43%)
Apr 10, 2019 0.4960 0.5500 0.4870 0.5300 48,208 +0.03(+6.00%)
Apr 09, 2019 0.5000 0.5000 0.4700 0.5000 7,532 +0.00(+0.81%)
Apr 08, 2019 0.4820 0.4974 0.4820 0.4960 11,740 +0.00(+1.00%)
Apr 05, 2019 0.4821 0.4980 0.4800 0.4911 16,300 -0.01(-1.39%)
Apr 04, 2019 0.4650 0.5000 0.4650 0.4980 12,149 +0.02(+3.75%)
Apr 03, 2019 0.4799 0.4800 0.4650 0.4800 25,870 -0.00(-0.46%)
Apr 02, 2019 0.4700 0.4822 0.4490 0.4822 37,333 +0.00(+0.00%)
Apr 01, 2019 0.4420 0.4822 0.4400 0.4822 27,601 +0.01(+2.60%)
Mar 29, 2019 0.4590 0.4720 0.4410 0.4700 7,900 +0.03(+7.50%)
Mar 28, 2019 0.4500 0.4750 0.4350 0.4372 5,450 -0.02(-4.94%)
Mar 27, 2019 0.4575 0.4800 0.4221 0.4599 51,033 +0.02(+4.52%)
Mar 26, 2019 0.4400 0.4751 0.4200 0.4400 121,295 -0.02(-4.99%)
Mar 25, 2019 0.4308 0.4700 0.4200 0.4631 76,468 +0.01(+2.91%)
Mar 22, 2019 0.4403 0.4500 0.4350 0.4500 23,700 +0.02(+3.45%)
Mar 21, 2019 0.4555 0.4555 0.4350 0.4350 39,158 -0.02(-3.95%)
Mar 20, 2019 0.5000 0.5100 0.4150 0.4529 122,251 -0.04(-8.51%)
Mar 19, 2019 0.5100 0.5100 0.4798 0.4950 167,636 -0.01(-1.00%)
Mar 18, 2019 0.5300 0.5300 0.4800 0.5000 26,783 -0.01(-1.75%)
Mar 15, 2019 0.4800 0.5240 0.4200 0.5089 64,500 +0.03(+6.02%)
Mar 14, 2019 0.5100 0.5100 0.4800 0.4800 15,493 +0.00(+0.00%)
Mar 13, 2019 0.4947 0.5155 0.4800 0.4800 14,240 -0.03(-5.88%)
Mar 12, 2019 0.5100 0.5250 0.4850 0.5100 40,633 +0.00(+0.00%)
Mar 11, 2019 0.5000 0.5380 0.5000 0.5100 78,123 +0.02(+5.13%)
Mar 08, 2019 0.5000 0.5300 0.4851 0.4851 28,600 -0.04(-7.42%)
Mar 07, 2019 0.5000 0.5246 0.5000 0.5240 12,399 +0.02(+4.80%)
Mar 06, 2019 0.5000 0.5280 0.5000 0.5000 18,451 +0.00(+0.00%)
Mar 05, 2019 0.5200 0.5200 0.4900 0.5000 12,605 -0.03(-4.80%)
Mar 04, 2019 0.5500 0.5500 0.4949 0.5252 123,034 -0.02(-4.51%)
Mar 01, 2019 0.5500 0.5500 0.5200 0.5500 9,100 +0.02(+3.77%)
Feb 28, 2019 0.5400 0.5500 0.5200 0.5300 40,388 -0.01(-1.85%)
Feb 27, 2019 0.5200 0.5500 0.5100 0.5400 8,335 +0.02(+3.19%)
Feb 26, 2019 0.5500 0.5500 0.5233 0.5233 23,703 +0.00(+0.63%)
Feb 25, 2019 0.5500 0.5601 0.5200 0.5200 16,159 -0.04(-7.14%)
Feb 22, 2019 0.5300 0.5700 0.5300 0.5600 19,100 +0.04(+7.69%)
Feb 21, 2019 0.5400 0.5800 0.5200 0.5200 33,280 -0.02(-3.70%)
Feb 20, 2019 0.5467 0.5800 0.5400 0.5400 45,954 -0.03(-5.26%)
Feb 19, 2019 0.5700 0.5999 0.5520 0.5700 33,876 -0.02(-3.39%)
Feb 15, 2019 0.5800 0.6000 0.5700 0.5900 25,600 -0.01(-1.68%)
Feb 14, 2019 0.5800 0.6180 0.5700 0.6001 23,366 +0.00(+0.35%)
Feb 13, 2019 0.5714 0.6293 0.5201 0.5980 105,877 +0.00(+0.00%)
Feb 12, 2019 0.6090 0.6450 0.5400 0.5980 66,360 -0.01(-1.81%)
Feb 11, 2019 0.6420 0.6524 0.6090 0.6090 85,508 -0.03(-4.84%)
Feb 08, 2019 0.6100 0.6400 0.6000 0.6400 19,400 +0.04(+6.67%)
Feb 07, 2019 0.6000 0.6100 0.5800 0.6000 35,644 -0.01(-1.64%)
Feb 06, 2019 0.6000 0.6200 0.5800 0.6100 17,318 +0.01(+2.18%)
Feb 05, 2019 0.6021 0.6200 0.5600 0.5970 37,498 +0.02(+2.93%)
Feb 04, 2019 0.6300 0.6509 0.5737 0.5800 36,679 -0.05(-7.94%)
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.