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

U S Antimony Corp (NY: UAMY )

0.2681 -0.0019 (-0.70%)
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 31, 2017 0.3301 0.3590 0.3200 0.3490 18,525 +0.01(+2.65%)
Jan 30, 2017 0.3376 0.3497 0.3115 0.3400 74,388 -0.02(-4.92%)
Jan 27, 2017 0.3101 0.3650 0.3101 0.3576 36,757 -0.01(-1.76%)
Jan 26, 2017 0.3500 0.3650 0.3010 0.3640 87,535 +0.01(+4.00%)
Jan 25, 2017 0.3590 0.3590 0.3351 0.3500 74,414 -0.01(-2.51%)
Jan 24, 2017 0.3500 0.3590 0.3302 0.3590 102,257 +0.02(+5.59%)
Jan 23, 2017 0.3500 0.3500 0.3100 0.3400 24,712 +0.01(+3.25%)
Jan 20, 2017 0.3500 0.3500 0.3000 0.3293 21,776 -0.02(-5.91%)
Jan 19, 2017 0.3500 0.3500 0.3300 0.3500 21,108 +0.01(+1.45%)
Jan 18, 2017 0.3400 0.3500 0.3203 0.3450 23,108 +0.00(+0.73%)
Jan 17, 2017 0.3600 0.3600 0.3300 0.3425 31,746 -0.01(-3.52%)
Jan 13, 2017 0.3550 0.3550 0.3550 0 -0.00(-1.09%)
Jan 12, 2017 0.3000 0.3800 0.2800 0.3589 333,438 +0.06(+21.66%)
Jan 11, 2017 0.2616 0.2990 0.2600 0.2950 156,955 +0.03(+13.46%)
Jan 10, 2017 0.2729 0.2750 0.2600 0.2600 34,772 -0.01(-4.73%)
Jan 09, 2017 0.2700 0.2729 0.2600 0.2729 63,475 +0.01(+2.98%)
Jan 06, 2017 0.2729 0.2729 0.2500 0.2650 11,716 +0.01(+1.96%)
Jan 05, 2017 0.2550 0.2750 0.2550 0.2599 140,566 +0.01(+3.05%)
Jan 04, 2017 0.2500 0.2600 0.2500 0.2522 38,000 +0.00(+0.84%)
Jan 03, 2017 0.2410 0.2620 0.2350 0.2501 19,771 -0.00(-0.36%)
Dec 30, 2016 0.2510 0.2510 0.2510 0 -0.01(-3.46%)
Dec 29, 2016 0.2749 0.2750 0.2500 0.2600 139,224 -0.01(-1.89%)
Dec 28, 2016 0.2750 0.2750 0.2530 0.2650 64,985 -0.00(-1.05%)
Dec 27, 2016 0.2805 0.3100 0.2503 0.2678 225,310 -0.03(-9.22%)
Dec 23, 2016 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Dec 22, 2016 0.2941 0.3200 0.2501 0.3000 616,746 +0.02(+7.10%)
Dec 21, 2016 0.2900 0.3000 0.2801 0.2801 24,763 -0.02(-6.01%)
Dec 20, 2016 0.3100 0.3100 0.2501 0.2980 83,840 -0.01(-3.87%)
Dec 19, 2016 0.3323 0.3497 0.2820 0.3100 144,925 -0.04(-11.35%)
Dec 16, 2016 0.3305 0.3500 0.3020 0.3497 74,278 +0.01(+2.85%)
Dec 15, 2016 0.3000 0.3400 0.2601 0.3400 94,911 +0.04(+13.33%)
Dec 14, 2016 0.3450 0.3497 0.2800 0.3000 59,439 -0.05(-14.26%)
Dec 13, 2016 0.2822 0.3499 0.2800 0.3499 73,821 +0.04(+12.91%)
Dec 12, 2016 0.3120 0.3320 0.2800 0.3099 68,096 +0.01(+2.62%)
Dec 09, 2016 0.2512 0.3020 0.2501 0.3020 108,267 +0.04(+16.15%)
Dec 08, 2016 0.2601 0.2800 0.2501 0.2600 64,483 -0.02(-7.14%)
Dec 07, 2016 0.2700 0.2900 0.2600 0.2800 29,233 -0.00(-0.71%)
Dec 06, 2016 0.2950 0.3000 0.2521 0.2820 82,373 -0.00(-1.05%)
Dec 05, 2016 0.2900 0.3000 0.2620 0.2850 65,054 +0.00(+0.00%)
Dec 02, 2016 0.3000 0.3000 0.2700 0.2850 13,139 -0.01(-2.06%)
Dec 01, 2016 0.3000 0.3000 0.2900 0.2910 49,877 +0.00(+0.31%)
Nov 30, 2016 0.2900 0.3000 0.2800 0.2901 4,886 -0.01(-3.30%)
Nov 29, 2016 0.3200 0.3200 0.2800 0.3000 9,261 -0.00(-0.03%)
Nov 28, 2016 0.3000 0.3200 0.3000 0.3001 40,743 +0.01(+3.48%)
Nov 25, 2016 0.2701 0.3000 0.2500 0.2900 36,093 -0.00(-0.17%)
Nov 23, 2016 0.2905 0.2905 0.2905 0 +0.00(+0.52%)
Nov 22, 2016 0.3200 0.3200 0.2798 0.2890 32,567 -0.00(-0.34%)
Nov 21, 2016 0.3043 0.3200 0.2632 0.2900 56,722 +0.00(+0.07%)
Nov 18, 2016 0.2656 0.3300 0.2556 0.2898 119,991 +0.01(+5.15%)
Nov 17, 2016 0.2800 0.3000 0.2600 0.2756 118,827 -0.03(-11.10%)
Nov 16, 2016 0.3849 0.3949 0.3000 0.3100 252,927 -0.08(-21.50%)
Nov 15, 2016 0.3986 0.4085 0.3601 0.3949 15,231 +0.02(+4.00%)
Nov 14, 2016 0.4003 0.4099 0.3601 0.3797 38,840 -0.04(-9.60%)
Nov 11, 2016 0.4200 0.4200 0.3900 0.4200 30,730 +0.00(+0.60%)
Nov 10, 2016 0.4100 0.4200 0.4000 0.4175 42,337 +0.01(+1.83%)
Nov 09, 2016 0.4067 0.4200 0.3866 0.4100 34,460 +0.01(+3.35%)
Nov 08, 2016 0.3899 0.4099 0.3800 0.3967 22,880 -0.01(-3.22%)
Nov 07, 2016 0.3701 0.4100 0.3701 0.4099 3,829 +0.01(+2.50%)
Nov 04, 2016 0.3800 0.4099 0.3601 0.3999 8,825 -0.01(-2.46%)
Nov 03, 2016 0.4100 0.4100 0.4100 0.4100 113 +0.00(+0.00%)
Nov 02, 2016 0.4050 0.4100 0.3800 0.4100 2,651 +0.01(+2.50%)
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.