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

U S Antimony Corp (NY: UAMY )

0.2600 -0.0081 (-3.02%)
Official Closing Price Updated: 4:10 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, 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%)
Nov 01, 2016 0.3700 0.4100 0.3700 0.4000 12,715 -0.01(-2.44%)
Oct 31, 2016 0.3900 0.4100 0.3500 0.4100 48,386 +0.00(+0.00%)
Oct 28, 2016 0.4080 0.4100 0.3800 0.4100 3,948 +0.00(+0.00%)
Oct 27, 2016 0.4100 0.4100 0.4001 0.4100 1,140 +0.00(+0.49%)
Oct 26, 2016 0.4080 0.4080 0.4040 0.4080 608 +0.00(+0.74%)
Oct 25, 2016 0.4186 0.4186 0.4001 0.4050 4,353 -0.00(-1.22%)
Oct 24, 2016 0.4100 0.4180 0.4000 0.4100 82,765 +0.00(+0.00%)
Oct 21, 2016 0.4099 0.4100 0.4050 0.4100 4,145 +0.01(+2.50%)
Oct 20, 2016 0.4200 0.4200 0.3920 0.4000 3,070 -0.01(-2.44%)
Oct 19, 2016 0.4300 0.4400 0.4100 0.4100 54,956 -0.03(-6.61%)
Oct 18, 2016 0.4200 0.4399 0.4100 0.4390 21,092 +0.02(+4.52%)
Oct 17, 2016 0.4100 0.4400 0.3800 0.4200 17,494 -0.02(-4.52%)
Oct 14, 2016 0.4400 0.4499 0.4020 0.4399 17,825 +0.01(+2.30%)
Oct 13, 2016 0.4500 0.4599 0.3900 0.4300 21,481 -0.01(-2.05%)
Oct 12, 2016 0.4100 0.4400 0.4000 0.4390 8,673 +0.03(+7.07%)
Oct 11, 2016 0.4200 0.4400 0.3930 0.4100 37,781 +0.00(+0.00%)
Oct 10, 2016 0.3874 0.4290 0.3866 0.4100 33,226 +0.02(+5.10%)
Oct 07, 2016 0.4182 0.4182 0.3540 0.3901 161,751 -0.04(-9.26%)
Oct 06, 2016 0.4297 0.4399 0.4001 0.4299 18,839 -0.01(-2.27%)
Oct 05, 2016 0.4372 0.4697 0.4001 0.4399 55,264 -0.02(-4.35%)
Oct 04, 2016 0.4300 0.4900 0.4200 0.4599 59,861 +0.02(+3.93%)
Oct 03, 2016 0.4548 0.4800 0.4037 0.4425 40,285 -0.01(-1.69%)
Sep 30, 2016 0.4600 0.4700 0.4400 0.4501 16,742 -0.01(-2.15%)
Sep 29, 2016 0.4000 0.4700 0.4000 0.4600 37,800 +0.04(+9.52%)
Sep 28, 2016 0.4560 0.4599 0.4101 0.4200 63,427 -0.06(-12.48%)
Sep 27, 2016 0.4800 0.4800 0.4595 0.4799 27,687 -0.00(-0.02%)
Sep 26, 2016 0.4800 0.4900 0.4701 0.4800 7,016 -0.01(-1.54%)
Sep 23, 2016 0.4900 0.4900 0.4598 0.4875 27,669 +0.01(+2.57%)
Sep 22, 2016 0.4775 0.5000 0.4626 0.4753 100,281 +0.01(+1.67%)
Sep 21, 2016 0.4950 0.4950 0.4320 0.4675 40,445 -0.01(-2.20%)
Sep 20, 2016 0.5180 0.5180 0.4101 0.4780 187,934 -0.03(-5.35%)
Sep 19, 2016 0.4825 0.5200 0.4825 0.5050 130,723 +0.04(+8.60%)
Sep 16, 2016 0.5896 0.5950 0.4650 0.4650 272,623 -0.12(-21.17%)
Sep 15, 2016 0.5450 0.5900 0.5420 0.5899 158,756 +0.03(+5.34%)
Sep 14, 2016 0.5400 0.5600 0.5300 0.5600 112,505 +0.01(+2.38%)
Sep 13, 2016 0.5300 0.5600 0.4700 0.5470 107,677 +0.01(+1.30%)
Sep 12, 2016 0.5600 0.5600 0.5300 0.5400 157,097 -0.02(-3.57%)
Sep 09, 2016 0.5500 0.5600 0.5252 0.5600 128,683 +0.01(+1.82%)
Sep 08, 2016 0.5300 0.5500 0.4750 0.5500 271,678 +0.03(+5.57%)
Sep 07, 2016 0.4924 0.5690 0.4485 0.5210 521,083 +0.06(+13.26%)
Sep 06, 2016 0.4000 0.4680 0.3943 0.4600 292,168 +0.09(+22.67%)
Sep 02, 2016 0.3800 0.3750 0.3750 0.3750 33,400 -0.02(-3.85%)
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.