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, 2017 0.2730 0.2758 0.2600 0.2700 165,602 +0.01(+3.85%)
Nov 29, 2017 0.2525 0.2800 0.2310 0.2600 126,700 +0.01(+4.00%)
Nov 28, 2017 0.2277 0.2777 0.2225 0.2500 429,618 +0.02(+9.41%)
Nov 27, 2017 0.2227 0.2389 0.2227 0.2285 133,939 +0.01(+2.79%)
Nov 24, 2017 0.2300 0.2310 0.2220 0.2223 10,621 +0.00(+0.59%)
Nov 22, 2017 0.2313 0.2313 0.2134 0.2210 39,895 -0.01(-3.91%)
Nov 21, 2017 0.2324 0.2324 0.2100 0.2300 122,761 -0.00(-1.03%)
Nov 20, 2017 0.2376 0.2400 0.2301 0.2324 62,738 -0.00(-0.77%)
Nov 17, 2017 0.2312 0.2342 0.2274 0.2342 19,752 +0.01(+2.49%)
Nov 16, 2017 0.2462 0.2469 0.2200 0.2285 73,174 -0.01(-4.19%)
Nov 15, 2017 0.2500 0.2500 0.2300 0.2385 39,553 -0.01(-2.65%)
Nov 14, 2017 0.2480 0.2500 0.2450 0.2450 46,114 -0.00(-1.21%)
Nov 13, 2017 0.2440 0.2504 0.2440 0.2480 15,822 +0.00(+1.64%)
Nov 10, 2017 0.2600 0.2600 0.2400 0.2440 15,010 -0.01(-2.40%)
Nov 09, 2017 0.2623 0.2700 0.2451 0.2500 31,770 +0.00(+0.00%)
Nov 08, 2017 0.2600 0.2650 0.2450 0.2500 33,688 -0.02(-5.66%)
Nov 07, 2017 0.2480 0.2800 0.2370 0.2650 119,558 +0.02(+7.20%)
Nov 06, 2017 0.2150 0.2493 0.2150 0.2472 54,000 +0.02(+7.48%)
Nov 03, 2017 0.2231 0.2395 0.2001 0.2300 74,964 +0.01(+3.09%)
Nov 02, 2017 0.2240 0.2240 0.2160 0.2231 37,371 -0.01(-3.46%)
Nov 01, 2017 0.2200 0.2390 0.2200 0.2311 39,897 +0.00(+0.48%)
Oct 31, 2017 0.2340 0.2341 0.2100 0.2300 153,232 -0.01(-4.56%)
Oct 30, 2017 0.2480 0.2201 0.2410 129,795 -0.01(-3.17%)
Oct 27, 2017 0.2472 0.2493 0.2351 0.2489 61,851 -0.00(-0.20%)
Oct 26, 2017 0.2520 0.2580 0.2350 0.2494 162,790 -0.00(-1.58%)
Oct 25, 2017 0.2520 0.2590 0.2430 0.2534 23,382 -0.01(-2.35%)
Oct 24, 2017 0.2540 0.2599 0.2400 0.2595 104,266 +0.02(+8.13%)
Oct 23, 2017 0.2600 0.2600 0.2400 0.2400 76,714 -0.02(-8.75%)
Oct 20, 2017 0.2401 0.2689 0.2325 0.2630 81,824 -0.01(-2.52%)
Oct 19, 2017 0.2580 0.2700 0.2502 0.2698 48,401 +0.01(+3.77%)
Oct 18, 2017 0.2750 0.2750 0.2500 0.2600 15,383 -0.01(-2.26%)
Oct 17, 2017 0.2767 0.2767 0.2500 0.2660 143,647 +0.00(+0.91%)
Oct 16, 2017 0.2600 0.2636 0.2400 0.2636 63,859 -0.01(-2.37%)
Oct 13, 2017 0.2720 0.2720 0.2650 0.2700 35,580 +0.00(+0.11%)
Oct 12, 2017 0.2765 0.2782 0.2650 0.2697 30,997 +0.00(+1.77%)
Oct 11, 2017 0.2850 0.2850 0.2530 0.2650 50,260 +0.01(+4.74%)
Oct 10, 2017 0.2560 0.2750 0.2500 0.2530 49,907 -0.00(-1.36%)
Oct 09, 2017 0.2647 0.2750 0.2530 0.2565 214,672 -0.01(-5.00%)
Oct 06, 2017 0.2610 0.2700 0.2610 0.2700 114,861 +0.01(+3.45%)
Oct 05, 2017 0.2750 0.2750 0.2400 0.2610 220,279 -0.01(-3.33%)
Oct 04, 2017 0.2745 0.2800 0.2500 0.2700 309,560 -0.00(-1.64%)
Oct 03, 2017 0.2900 0.2900 0.2745 0.2745 70,815 -0.01(-3.68%)
Oct 02, 2017 0.2900 0.2900 0.2850 0.2850 26,136 -0.00(-1.38%)
Sep 29, 2017 0.3000 0.3044 0.2801 0.2890 107,513 -0.01(-2.03%)
Sep 28, 2017 0.2900 0.2980 0.2803 0.2950 45,510 +0.01(+3.47%)
Sep 27, 2017 0.2900 0.2980 0.2851 0.2851 33,981 +0.00(+0.85%)
Sep 26, 2017 0.2850 0.3000 0.2802 0.2827 78,426 -0.01(-2.52%)
Sep 25, 2017 0.3000 0.3000 0.2901 0.2900 11,073 -0.01(-3.33%)
Sep 22, 2017 0.3055 0.3055 0.2850 0.3000 41,390 +0.00(+0.00%)
Sep 21, 2017 0.3000 0.3070 0.2900 0.3000 15,556 +0.00(+1.04%)
Sep 20, 2017 0.2925 0.3000 0.2901 0.2969 24,423 +0.01(+2.34%)
Sep 19, 2017 0.3046 0.3100 0.2901 0.2901 24,319 +0.00(+0.00%)
Sep 18, 2017 0.3100 0.3199 0.2901 0.2901 122,836 -0.03(-9.34%)
Sep 15, 2017 0.3045 0.3200 0.2900 0.3200 110,727 +0.03(+10.34%)
Sep 14, 2017 0.3100 0.3149 0.2801 0.2900 92,492 -0.01(-3.33%)
Sep 13, 2017 0.2900 0.3200 0.2900 0.3000 113,370 +0.00(+0.00%)
Sep 12, 2017 0.2960 0.3200 0.2800 0.3000 36,186 +0.01(+3.45%)
Sep 11, 2017 0.3006 0.3100 0.2800 0.2900 84,581 +0.00(+0.00%)
Sep 08, 2017 0.2960 0.2987 0.2850 0.2900 170,104 -0.01(-3.14%)
Sep 07, 2017 0.3136 0.3188 0.2900 0.2994 144,655 -0.02(-6.09%)
Sep 06, 2017 0.3100 0.3299 0.3000 0.3188 38,906 -0.00(-0.38%)
Sep 05, 2017 0.3200 0.3390 0.3100 0.3200 86,601 +0.00(+0.00%)
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.