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

U S Antimony Corp (NY: UAMY )

0.2870 +0.0270 (+10.38%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 30, 2015 0.4900 0.5200 0.4800 0.4997 16,200 -0.01(-2.02%)
Jan 29, 2015 0.5540 0.6000 0.5100 0.5100 55,155 -0.06(-10.51%)
Jan 28, 2015 0.5297 0.6003 0.5099 0.5699 133,536 +0.07(+13.08%)
Jan 27, 2015 0.5050 0.5700 0.4751 0.5040 15,400 +0.03(+6.04%)
Jan 26, 2015 0.4800 0.5198 0.4750 0.4753 28,455 -0.01(-2.98%)
Jan 23, 2015 0.5899 0.5899 0.4750 0.4899 208,844 -0.08(-14.05%)
Jan 22, 2015 0.5400 0.5700 0.5000 0.5700 27,430 +0.01(+2.52%)
Jan 21, 2015 0.5500 0.6000 0.4808 0.5560 60,884 -0.01(-1.59%)
Jan 20, 2015 0.6200 0.6400 0.5521 0.5650 37,724 -0.09(-13.08%)
Jan 16, 2015 0.6500 0.6900 0.6400 0.6500 48,879 +0.01(+0.78%)
Jan 15, 2015 0.6300 0.6500 0.6100 0.6450 27,550 -0.01(-0.77%)
Jan 14, 2015 0.7699 0.7699 0.6305 0.6500 29,645 -0.13(-16.67%)
Jan 13, 2015 0.6600 0.8400 0.6000 0.7800 71,832 +0.08(+11.43%)
Jan 12, 2015 0.6400 0.7400 0.6400 0.7000 33,540 +0.02(+2.94%)
Jan 09, 2015 0.6750 0.7150 0.6750 0.6800 24,033 -0.00(-0.47%)
Jan 08, 2015 0.7140 0.7140 0.6700 0.6832 3,602 -0.01(-0.99%)
Jan 07, 2015 0.5910 0.8499 0.5910 0.6900 38,750 -0.01(-1.43%)
Jan 06, 2015 0.7800 0.7800 0.6198 0.7000 15,645 -0.07(-8.79%)
Jan 05, 2015 0.7500 0.9098 0.7500 0.7675 33,554 +0.01(+0.99%)
Jan 02, 2015 0.7196 0.7800 0.7196 0.7600 9,070 +0.06(+8.57%)
Dec 31, 2014 0.6700 0.7000 0.7000 0.7000 87,000 +0.03(+4.48%)
Dec 30, 2014 0.6000 0.6899 0.6000 0.6700 24,768 +0.07(+11.67%)
Dec 29, 2014 0.7500 0.7900 0.6000 0.6000 85,647 -0.12(-16.67%)
Dec 26, 2014 0.7400 0.7500 0.7000 0.7200 43,801 -0.04(-5.26%)
Dec 24, 2014 0.7700 0.7600 0.7600 0.7600 41,300 +0.00(+0.00%)
Dec 23, 2014 0.7900 0.8000 0.7500 0.7600 102,494 -0.04(-5.00%)
Dec 22, 2014 0.8099 0.8100 0.7801 0.8000 79,989 +0.03(+3.90%)
Dec 19, 2014 0.7500 0.8300 0.7497 0.7700 52,405 +0.04(+5.49%)
Dec 18, 2014 0.7500 0.7500 0.7201 0.7299 26,742 -0.02(-2.68%)
Dec 17, 2014 0.7500 0.7798 0.7300 0.7500 25,579 +0.00(+0.00%)
Dec 16, 2014 0.9300 0.9300 0.7100 0.7500 41,683 -0.08(-9.64%)
Dec 15, 2014 1.000 1.000 0.7700 0.8300 40,888 -0.05(-6.17%)
Dec 12, 2014 0.7255 0.9700 0.7255 0.8846 73,370 +0.16(+22.86%)
Dec 11, 2014 0.7500 0.7800 0.6701 0.7200 70,159 -0.06(-7.69%)
Dec 10, 2014 0.8300 0.8500 0.7800 0.7800 30,026 -0.05(-6.02%)
Dec 09, 2014 0.9181 0.9200 0.7714 0.8300 25,312 -0.08(-8.78%)
Dec 08, 2014 1.000 1.000 0.9000 0.9099 12,233 -0.06(-6.20%)
Dec 05, 2014 1.000 1.000 0.9650 0.9700 16,707 +0.01(+1.04%)
Dec 04, 2014 0.9700 0.9800 0.9600 0.9600 6,326 +0.00(+0.00%)
Dec 03, 2014 1.000 1.000 0.9600 0.9600 10,391 -0.03(-3.03%)
Dec 02, 2014 0.9300 1.000 0.9300 0.9900 21,316 +0.06(+6.45%)
Dec 01, 2014 0.9701 1.050 0.9100 0.9300 24,368 +0.02(+2.20%)
Nov 28, 2014 1.020 1.020 0.9100 0.9100 5,000 -0.06(-6.19%)
Nov 26, 2014 0.9600 0.9700 0.9700 0.9700 9,700 +0.02(+2.11%)
Nov 25, 2014 1.010 1.010 0.9000 0.9500 28,190 -0.02(-1.65%)
Nov 24, 2014 1.000 1.000 0.9659 0.9659 33,839 -0.02(-2.43%)
Nov 21, 2014 0.9800 1.070 0.8205 0.9900 86,503 +0.04(+4.21%)
Nov 20, 2014 0.9300 0.9600 0.8500 0.9500 52,095 +0.02(+2.15%)
Nov 19, 2014 0.9800 1.010 0.9100 0.9300 80,815 -0.05(-5.10%)
Nov 18, 2014 1.060 1.060 0.9800 0.9800 49,344 -0.07(-6.67%)
Nov 17, 2014 1.060 1.090 1.030 1.050 12,045 -0.04(-3.67%)
Nov 14, 2014 1.110 1.110 1.080 1.090 29,039 -0.02(-1.80%)
Nov 13, 2014 1.130 1.131 1.110 1.110 1,510 -0.06(-5.13%)
Nov 12, 2014 1.110 1.170 1.110 1.170 50,755 +0.06(+5.41%)
Nov 11, 2014 1.080 1.170 1.070 1.110 27,712 +0.06(+5.71%)
Nov 10, 2014 1.050 1.060 1.020 1.050 7,431 -0.02(-1.87%)
Nov 07, 2014 1.020 1.120 1.020 1.070 5,136 +0.01(+0.94%)
Nov 06, 2014 1.104 1.120 1.030 1.060 6,754 -0.05(-4.50%)
Nov 05, 2014 1.030 1.130 1.030 1.110 9,489 +0.08(+7.77%)
Nov 04, 2014 1.120 1.160 1.030 1.030 6,738 -0.06(-5.50%)
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.