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: 6:30 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 29, 2019 0.4300 0.4300 0.4120 0.4120 24,100 -0.01(-3.06%)
Nov 27, 2019 0.4200 0.4349 0.3494 0.4250 50,000 +0.00(+0.19%)
Nov 26, 2019 0.4301 0.4350 0.4200 0.4242 6,080 -0.01(-2.26%)
Nov 25, 2019 0.4640 0.4641 0.4300 0.4340 14,029 -0.00(-0.23%)
Nov 22, 2019 0.4800 0.4800 0.4350 0.4350 7,400 -0.02(-3.76%)
Nov 21, 2019 0.4680 0.4800 0.4500 0.4520 6,708 -0.01(-1.74%)
Nov 20, 2019 0.4840 0.5090 0.4600 0.4600 94,630 -0.04(-8.00%)
Nov 19, 2019 0.4670 0.5000 0.4321 0.5000 42,935 +0.02(+4.17%)
Nov 18, 2019 0.4800 0.4950 0.4570 0.4800 41,045 +0.00(+0.00%)
Nov 15, 2019 0.4530 0.5000 0.4530 0.4800 48,100 +0.05(+10.60%)
Nov 14, 2019 0.4300 0.4510 0.4300 0.4340 1,377 -0.02(-4.19%)
Nov 13, 2019 0.4340 0.4560 0.4340 0.4530 6,830 -0.01(-1.09%)
Nov 12, 2019 0.4600 0.4600 0.4300 0.4580 11,441 +0.01(+1.78%)
Nov 11, 2019 0.4389 0.4693 0.4252 0.4500 24,648 -0.00(-0.02%)
Nov 08, 2019 0.4550 0.4580 0.4200 0.4501 8,400 +0.02(+4.67%)
Nov 07, 2019 0.4421 0.4760 0.4200 0.4300 54,863 -0.05(-10.42%)
Nov 06, 2019 0.4800 0.4849 0.4540 0.4800 6,682 +0.00(+0.00%)
Nov 05, 2019 0.4814 0.4980 0.4520 0.4800 12,746 +0.03(+6.19%)
Nov 04, 2019 0.5200 0.5200 0.4348 0.4520 114,310 -0.06(-11.37%)
Nov 01, 2019 0.5100 0.5400 0.5100 0.5100 15,800 +0.01(+2.00%)
Oct 31, 2019 0.5000 0.5350 0.4901 0.5000 25,563 +0.00(+0.00%)
Oct 30, 2019 0.5000 0.5000 0.4895 0.5000 30,053 +0.02(+4.76%)
Oct 29, 2019 0.4840 0.5000 0.4773 0.4773 26,812 -0.02(-4.54%)
Oct 28, 2019 0.4900 0.5000 0.4700 0.5000 66,661 +0.00(+0.40%)
Oct 25, 2019 0.4700 0.5000 0.4578 0.4980 39,200 +0.01(+1.01%)
Oct 24, 2019 0.4940 0.4940 0.4693 0.4930 11,483 -0.01(-1.40%)
Oct 23, 2019 0.5000 0.5240 0.4900 0.5000 43,533 -0.02(-4.40%)
Oct 22, 2019 0.5100 0.5280 0.5070 0.5230 11,811 +0.02(+3.56%)
Oct 21, 2019 0.5500 0.5550 0.4630 0.5050 54,737 -0.05(-9.17%)
Oct 18, 2019 0.5297 0.5570 0.5150 0.5560 16,500 +0.01(+1.09%)
Oct 17, 2019 0.5428 0.5570 0.5200 0.5500 2,245 +0.00(+0.00%)
Oct 16, 2019 0.5400 0.5580 0.5200 0.5500 8,959 -0.01(-1.43%)
Oct 15, 2019 0.5400 0.5590 0.5400 0.5580 17,382 -0.00(-0.36%)
Oct 14, 2019 0.5469 0.5600 0.5372 0.5600 9,090 +0.03(+6.34%)
Oct 11, 2019 0.5300 0.5582 0.5100 0.5266 32,100 -0.01(-2.48%)
Oct 10, 2019 0.5510 0.5690 0.5400 0.5400 4,908 -0.01(-0.99%)
Oct 09, 2019 0.5900 0.5900 0.5340 0.5454 11,817 -0.02(-3.21%)
Oct 08, 2019 0.5340 0.5635 0.5340 0.5635 4,402 +0.03(+6.32%)
Oct 07, 2019 0.5400 0.5690 0.5300 0.5300 38,790 -0.03(-5.63%)
Oct 04, 2019 0.5400 0.5650 0.5306 0.5616 7,200 +0.04(+8.06%)
Oct 03, 2019 0.5500 0.5690 0.4772 0.5197 32,279 +0.03(+6.06%)
Oct 02, 2019 0.5700 0.5750 0.4900 0.4900 10,518 -0.07(-11.71%)
Oct 01, 2019 0.5550 0.5749 0.5510 0.5550 27,060 -0.00(-0.73%)
Sep 30, 2019 0.5600 0.5750 0.5510 0.5591 11,574 +0.01(+1.19%)
Sep 27, 2019 0.5800 0.6100 0.5525 0.5525 16,700 -0.01(-0.99%)
Sep 26, 2019 0.5790 0.6100 0.5550 0.5580 11,635 -0.02(-3.68%)
Sep 25, 2019 0.6028 0.6030 0.5695 0.5793 11,384 -0.01(-0.87%)
Sep 24, 2019 0.5680 0.6100 0.5530 0.5844 62,219 +0.01(+0.95%)
Sep 23, 2019 0.6150 0.6150 0.5680 0.5789 17,338 -0.01(-1.88%)
Sep 20, 2019 0.5670 0.5900 0.5670 0.5900 73,500 +0.02(+3.87%)
Sep 19, 2019 0.5600 0.5770 0.5530 0.5680 12,971 -0.01(-2.07%)
Sep 18, 2019 0.5800 0.6860 0.5649 0.5800 111,531 -0.03(-5.51%)
Sep 17, 2019 0.6000 0.6213 0.5920 0.6138 136,046 +0.05(+8.66%)
Sep 16, 2019 0.6050 0.6050 0.5649 0.5649 55,969 -0.04(-6.63%)
Sep 13, 2019 0.5800 0.6150 0.5510 0.6050 50,100 +0.03(+4.31%)
Sep 12, 2019 0.5900 0.6040 0.5622 0.5800 47,801 -0.03(-4.57%)
Sep 11, 2019 0.5900 0.6180 0.5900 0.6078 26,860 -0.00(-0.75%)
Sep 10, 2019 0.6000 0.6300 0.5801 0.6124 23,571 +0.01(+2.07%)
Sep 09, 2019 0.6400 0.6500 0.5601 0.6000 63,148 -0.04(-5.81%)
Sep 06, 2019 0.6553 0.6560 0.6360 0.6370 35,600 -0.01(-2.26%)
Sep 05, 2019 0.6650 0.6860 0.6491 0.6517 57,186 -0.03(-5.00%)
Sep 04, 2019 0.6482 0.6860 0.6482 0.6860 23,937 +0.01(+1.99%)
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.