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

U S Antimony Corp (NY: UAMY )

0.2621 -0.0060 (-2.24%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 23, 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 (%)
Nov 30, 2015 0.3800 0.4100 0.3399 0.3500 97,643 -0.03(-7.89%)
Nov 25, 2015 0.3800 0.4000 0.3800 0.3800 13 +0.00(+0.00%)
Nov 24, 2015 0.3700 0.3800 0.3500 0.3800 95,438 +0.00(+0.00%)
Nov 23, 2015 0.3800 0.4100 0.3600 0.3800 35,947 +0.01(+3.83%)
Nov 20, 2015 0.3700 0.3740 0.3600 0.3660 24,205 -0.01(-3.68%)
Nov 19, 2015 0.3800 0.3800 0.3500 0.3800 17,108 +0.04(+11.93%)
Nov 18, 2015 0.3800 0.3800 0.3395 0.3395 10,768 -0.03(-7.69%)
Nov 17, 2015 0.3600 0.3900 0.3400 0.3678 82,396 +0.01(+3.61%)
Nov 16, 2015 0.3450 0.3550 0.3286 0.3550 17,710 +0.01(+2.90%)
Nov 13, 2015 0.3200 0.3450 0.3200 0.3450 18,113 +0.04(+15.00%)
Nov 12, 2015 0.3448 0.3500 0.3000 0.3000 47,535 -0.03(-9.09%)
Nov 11, 2015 0.3020 0.3490 0.3020 0.3300 44,600 +0.05(+17.86%)
Nov 10, 2015 0.3400 0.3500 0.2800 0.2800 231,414 -0.04(-12.50%)
Nov 09, 2015 0.3400 0.3500 0.3000 0.3200 19,661 -0.01(-3.03%)
Nov 06, 2015 0.3500 0.3500 0.3000 0.3300 52,364 -0.02(-5.71%)
Nov 05, 2015 0.3500 0.3500 0.3400 0.3500 17,591 +0.00(+0.00%)
Nov 04, 2015 0.3500 0.3500 0.3394 0.3500 31,200 +0.03(+8.02%)
Nov 03, 2015 0.3500 0.3500 0.3200 0.3240 61,326 -0.01(-3.83%)
Nov 02, 2015 0.3160 0.3500 0.3160 0.3369 77,635 +0.04(+12.30%)
Oct 30, 2015 0.2999 0.3000 0.2899 0.3000 13,763 +0.00(+0.00%)
Oct 29, 2015 0.3300 0.3300 0.2895 0.3000 123,146 -0.03(-9.06%)
Oct 28, 2015 0.3350 0.3399 0.3260 0.3299 173,698 -0.02(-4.38%)
Oct 27, 2015 0.3870 0.3890 0.3450 0.3450 14,510 -0.01(-1.43%)
Oct 26, 2015 0.3420 0.3504 0.3300 0.3500 74,257 +0.01(+2.97%)
Oct 23, 2015 0.3500 0.3760 0.3300 0.3399 177,373 -0.01(-2.89%)
Oct 22, 2015 0.3900 0.3980 0.3300 0.3500 126,164 -0.04(-10.26%)
Oct 21, 2015 0.4160 0.4180 0.3900 0.3900 2,802 -0.01(-2.28%)
Oct 20, 2015 0.4225 0.4225 0.3650 0.3991 28,449 -0.03(-7.19%)
Oct 19, 2015 0.4200 0.4300 0.4200 0.4300 57,139 +0.08(+22.86%)
Oct 16, 2015 0.4000 0.4002 0.3500 0.3500 16,586 -0.07(-15.87%)
Oct 15, 2015 0.4200 0.4200 0.3862 0.4160 60,058 +0.02(+4.00%)
Oct 14, 2015 0.4000 0.4200 0.3998 0.4000 9,748 -0.01(-2.44%)
Oct 12, 2015 0.4200 0.4200 0.3800 0.4100 100 +0.00(+0.00%)
Oct 09, 2015 0.4200 0.4200 0.3700 0.4100 19,468 -0.01(-2.38%)
Oct 08, 2015 0.4064 0.4200 0.3860 0.4200 19,782 +0.05(+14.25%)
Oct 07, 2015 0.4200 0.4600 0.3676 0.3676 42,295 -0.06(-13.83%)
Oct 06, 2015 0.3400 0.4480 0.3080 0.4266 179,247 +0.10(+29.27%)
Oct 05, 2015 0.3300 0.3400 0.3200 0.3300 66,172 +0.00(+0.00%)
Oct 02, 2015 0.3100 0.3350 0.3100 0.3300 20,700 +0.00(+0.00%)
Oct 01, 2015 0.3350 0.3500 0.3300 0.3300 30,378 -0.02(-5.71%)
Sep 30, 2015 0.3500 0.3500 0.3300 0.3500 33,791 -0.01(-2.78%)
Sep 29, 2015 0.3700 0.3700 0.3600 0.3600 6,051 -0.02(-5.26%)
Sep 28, 2015 0.4000 0.4000 0.3700 0.3800 33,371 -0.02(-5.00%)
Sep 25, 2015 0.4194 0.4194 0.4000 0.4000 7,217 -0.05(-11.11%)
Sep 24, 2015 0.4400 0.4500 0.4200 0.4500 1,023 -0.03(-6.25%)
Sep 23, 2015 0.4515 0.4800 0.4000 0.4800 4,117 +0.05(+11.63%)
Sep 22, 2015 0.4300 0.4300 0.4100 0.4300 15,061 +0.00(+0.00%)
Sep 21, 2015 0.3800 0.4500 0.3800 0.4300 24,580 +0.08(+22.86%)
Sep 18, 2015 0.5400 0.5400 0.3500 0.3500 49,899 -0.11(-23.91%)
Sep 17, 2015 0.4800 0.4800 0.4100 0.4600 32,600 -0.04(-8.00%)
Sep 16, 2015 0.4600 0.5000 0.4400 0.5000 42,471 +0.02(+4.17%)
Sep 15, 2015 0.4600 0.4800 0.4595 0.4800 63,654 +0.02(+4.35%)
Sep 14, 2015 0.5600 0.5600 0.4600 0.4600 28,321 -0.06(-11.54%)
Sep 11, 2015 0.5000 0.5200 0.5000 0.5200 10,670 +0.01(+1.96%)
Sep 10, 2015 0.5200 0.5200 0.5000 0.5100 17,841 -0.02(-3.77%)
Sep 09, 2015 0.5580 0.5580 0.5100 0.5300 3,862 -0.03(-4.85%)
Sep 08, 2015 0.5200 0.5740 0.5200 0.5570 6,016 +0.04(+7.12%)
Sep 04, 2015 0.5200 0.5200 0.5200 0.5200 32,700 -0.01(-1.89%)
Sep 03, 2015 0.4800 0.5600 0.4800 0.5300 22,444 +0.03(+6.00%)
Sep 02, 2015 0.4800 0.5460 0.4600 0.5000 25,745 +0.01(+2.04%)
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.