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, 2020 0.3900 0.4300 0.3900 0.4100 1,332,555 +0.02(+3.88%)
Nov 27, 2020 0.3868 0.4000 0.3827 0.3947 842,600 +0.00(+1.18%)
Nov 25, 2020 0.4072 0.4072 0.3612 0.3901 1,680,200 -0.01(-2.48%)
Nov 24, 2020 0.5000 0.5200 0.3800 0.4000 4,865,029 -0.08(-17.51%)
Nov 23, 2020 0.4300 0.5100 0.4201 0.4849 6,114,400 +0.07(+17.67%)
Nov 20, 2020 0.4001 0.4499 0.3811 0.4121 4,279,300 +0.00(+0.51%)
Nov 19, 2020 0.3800 0.4200 0.3600 0.4100 4,398,473 +0.03(+7.89%)
Nov 18, 2020 0.3471 0.3850 0.3311 0.3800 2,680,814 +0.03(+9.16%)
Nov 17, 2020 0.3630 0.3700 0.3470 0.3481 912,838 -0.01(-4.10%)
Nov 16, 2020 0.3631 0.3850 0.3511 0.3630 2,117,053 +0.00(+0.83%)
Nov 13, 2020 0.3580 0.3843 0.3500 0.3600 1,850,300 +0.01(+2.86%)
Nov 12, 2020 0.3600 0.3600 0.3400 0.3500 821,182 -0.01(-2.80%)
Nov 11, 2020 0.3601 0.3697 0.3510 0.3601 715,469 +0.00(+0.00%)
Nov 10, 2020 0.3830 0.3840 0.3600 0.3601 932,985 -0.02(-4.48%)
Nov 09, 2020 0.3510 0.3880 0.3510 0.3770 3,109,730 +0.01(+4.03%)
Nov 06, 2020 0.3691 0.3860 0.3500 0.3624 1,788,400 -0.01(-3.23%)
Nov 05, 2020 0.3552 0.3910 0.3500 0.3745 2,315,491 +0.02(+7.00%)
Nov 04, 2020 0.3500 0.3500 0.3400 0.3500 577,580 -0.00(-0.06%)
Nov 03, 2020 0.3700 0.3800 0.3438 0.3502 852,731 -0.01(-2.72%)
Nov 02, 2020 0.3900 0.4100 0.3500 0.3600 1,460,310 -0.02(-4.38%)
Oct 30, 2020 0.3800 0.4200 0.3700 0.3765 1,368,600 -0.02(-5.88%)
Oct 29, 2020 0.3700 0.4450 0.3600 0.4000 4,238,726 +0.02(+4.74%)
Oct 28, 2020 0.3750 0.4017 0.3460 0.3819 1,996,054 -0.05(-11.78%)
Oct 27, 2020 0.4541 0.4750 0.4104 0.4329 3,551,194 +0.01(+1.67%)
Oct 26, 2020 0.3800 0.4890 0.3703 0.4258 8,859,852 +0.05(+12.65%)
Oct 23, 2020 0.3273 0.4500 0.3140 0.3780 10,115,000 +0.05(+16.31%)
Oct 22, 2020 0.3300 0.3320 0.3100 0.3250 522,344 +0.00(+0.00%)
Oct 21, 2020 0.3300 0.3495 0.3200 0.3250 593,332 -0.01(-2.37%)
Oct 20, 2020 0.3416 0.3611 0.3300 0.3329 835,168 -0.00(-1.19%)
Oct 19, 2020 0.3591 0.3749 0.3351 0.3369 1,091,640 -0.03(-7.60%)
Oct 16, 2020 0.3863 0.3900 0.3500 0.3646 1,185,600 -0.03(-6.51%)
Oct 15, 2020 0.3790 0.4340 0.3734 0.3900 2,013,440 -0.02(-3.89%)
Oct 14, 2020 0.3799 0.4305 0.3702 0.4058 3,156,087 +0.03(+9.09%)
Oct 13, 2020 0.3850 0.3850 0.3650 0.3720 1,004,777 -0.01(-1.80%)
Oct 12, 2020 0.4000 0.4125 0.3650 0.3788 2,599,491 -0.04(-9.81%)
Oct 09, 2020 0.5460 0.5501 0.4010 0.4200 4,938,300 -0.19(-30.91%)
Oct 08, 2020 0.4600 0.6300 0.4500 0.6079 13,728,912 +0.03(+4.81%)
Oct 07, 2020 0.3501 0.7344 0.3500 0.5800 54,157,836 +0.26(+81.25%)
Oct 06, 2020 0.3500 0.3800 0.3100 0.3200 4,573,471 -0.04(-12.21%)
Oct 05, 2020 0.2600 0.4322 0.2596 0.3645 6,557,255 +0.10(+40.19%)
Oct 02, 2020 0.2500 0.2800 0.2195 0.2600 547,100 -0.01(-2.59%)
Oct 01, 2020 0.2900 0.2900 0.2589 0.2669 530,630 -0.02(-7.97%)
Sep 30, 2020 0.2650 0.2950 0.2550 0.2900 1,148,584 +0.05(+18.95%)
Sep 29, 2020 0.2899 0.3000 0.2288 0.2438 2,027,625 -0.05(-15.90%)
Sep 28, 2020 0.3150 0.3200 0.2800 0.2899 330,304 -0.01(-3.37%)
Sep 25, 2020 0.3350 0.3390 0.3000 0.3000 639,600 -0.01(-3.29%)
Sep 24, 2020 0.4300 0.4598 0.3100 0.3102 955,445 -0.12(-27.34%)
Sep 23, 2020 0.4841 0.4841 0.4240 0.4269 102,227 -0.03(-7.42%)
Sep 22, 2020 0.4508 0.4771 0.4508 0.4611 16,632 +0.00(+0.04%)
Sep 21, 2020 0.4800 0.4800 0.4508 0.4609 38,465 -0.02(-3.60%)
Sep 18, 2020 0.4900 0.4900 0.4750 0.4781 16,300 -0.00(-0.40%)
Sep 17, 2020 0.4700 0.4900 0.4650 0.4800 23,872 +0.01(+2.70%)
Sep 16, 2020 0.5000 0.5000 0.4650 0.4674 51,580 -0.02(-4.02%)
Sep 15, 2020 0.4600 0.4900 0.4600 0.4870 10,945 -0.00(-0.61%)
Sep 14, 2020 0.4600 0.4900 0.4600 0.4900 31,922 +0.01(+1.03%)
Sep 11, 2020 0.4880 0.4900 0.4800 0.4850 10,200 -0.01(-1.02%)
Sep 10, 2020 0.5000 0.5046 0.4700 0.4900 29,217 +0.00(+0.02%)
Sep 09, 2020 0.5099 0.5099 0.4770 0.4899 12,371 -0.01(-2.02%)
Sep 08, 2020 0.5000 0.5049 0.4800 0.5000 54,810 +0.01(+2.04%)
Sep 04, 2020 0.5000 0.5050 0.4554 0.4900 30,400 +0.01(+1.62%)
Sep 03, 2020 0.5000 0.5120 0.4700 0.4822 44,296 -0.02(-4.25%)
Sep 02, 2020 0.5400 0.5400 0.4696 0.5036 23,913 +0.00(+0.12%)
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.