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, 2022 0.3770 0.3795 0.3550 0.3620 211,701 -0.00(-1.20%)
Nov 29, 2022 0.3600 0.3810 0.3460 0.3664 490,438 +0.02(+6.36%)
Nov 28, 2022 0.3200 0.3600 0.3163 0.3445 1,029,819 +0.01(+2.84%)
Nov 25, 2022 0.3271 0.3352 0.3201 0.3350 93,495 +0.00(+0.96%)
Nov 23, 2022 0.3375 0.3384 0.3155 0.3318 115,567 +0.00(+1.47%)
Nov 22, 2022 0.3250 0.3480 0.3151 0.3270 283,048 +0.00(+0.62%)
Nov 21, 2022 0.3300 0.3400 0.3250 0.3250 156,168 -0.01(-3.33%)
Nov 18, 2022 0.3400 0.3480 0.3242 0.3362 324,664 +0.01(+1.85%)
Nov 17, 2022 0.3420 0.3420 0.3215 0.3301 199,529 -0.01(-3.39%)
Nov 16, 2022 0.3600 0.3601 0.3367 0.3417 222,823 -0.02(-5.11%)
Nov 15, 2022 0.3700 0.3755 0.3515 0.3601 166,665 -0.01(-2.68%)
Nov 14, 2022 0.3717 0.3717 0.3604 0.3700 54,346 +0.00(+0.14%)
Nov 11, 2022 0.3700 0.3779 0.3516 0.3695 103,648 +0.00(+0.57%)
Nov 10, 2022 0.3500 0.3700 0.3491 0.3674 296,866 +0.01(+3.84%)
Nov 09, 2022 0.3650 0.3782 0.3501 0.3538 114,498 -0.01(-3.75%)
Nov 08, 2022 0.3601 0.3798 0.3601 0.3676 77,739 -0.00(-0.65%)
Nov 07, 2022 0.3600 0.3793 0.3600 0.3700 125,696 +0.00(+0.65%)
Nov 04, 2022 0.3530 0.3699 0.3520 0.3676 144,926 +0.02(+4.37%)
Nov 03, 2022 0.3507 0.3699 0.3450 0.3522 130,586 -0.00(-1.12%)
Nov 02, 2022 0.3978 0.3980 0.3507 0.3562 152,944 -0.03(-7.84%)
Nov 01, 2022 0.4000 0.4000 0.3700 0.3865 252,801 +0.01(+1.71%)
Oct 31, 2022 0.3801 0.4000 0.3750 0.3800 127,321 -0.00(-0.29%)
Oct 28, 2022 0.3856 0.4000 0.3801 0.3811 180,028 -0.02(-4.13%)
Oct 27, 2022 0.3636 0.4000 0.3636 0.3975 398,513 +0.03(+9.32%)
Oct 26, 2022 0.3595 0.3799 0.3527 0.3636 122,853 +0.01(+1.45%)
Oct 25, 2022 0.3484 0.3595 0.3484 0.3584 48,470 +0.01(+2.93%)
Oct 24, 2022 0.3500 0.3571 0.3409 0.3482 68,231 -0.00(-0.54%)
Oct 21, 2022 0.3456 0.3691 0.3451 0.3501 180,264 +0.01(+1.45%)
Oct 20, 2022 0.3400 0.3700 0.3400 0.3451 393,370 +0.01(+2.10%)
Oct 19, 2022 0.3510 0.3590 0.3350 0.3380 263,815 -0.01(-2.34%)
Oct 18, 2022 0.3551 0.3600 0.3455 0.3461 146,171 -0.01(-1.45%)
Oct 17, 2022 0.3533 0.3600 0.3450 0.3512 169,759 -0.01(-1.82%)
Oct 14, 2022 0.3622 0.3660 0.3505 0.3577 79,788 -0.00(-0.64%)
Oct 13, 2022 0.3649 0.3689 0.3456 0.3600 115,371 +0.00(+0.11%)
Oct 12, 2022 0.3577 0.3700 0.3501 0.3596 195,350 +0.00(+0.45%)
Oct 11, 2022 0.3645 0.3795 0.3418 0.3580 145,661 -0.01(-1.57%)
Oct 10, 2022 0.3640 0.3641 0.3305 0.3637 190,843 -0.00(-0.11%)
Oct 07, 2022 0.3713 0.3898 0.3500 0.3641 240,526 -0.01(-3.55%)
Oct 06, 2022 0.3822 0.3952 0.3711 0.3775 113,138 -0.01(-1.62%)
Oct 05, 2022 0.4000 0.4088 0.3800 0.3837 168,428 -0.01(-2.32%)
Oct 04, 2022 0.3830 0.4000 0.3815 0.3928 324,122 +0.01(+3.42%)
Oct 03, 2022 0.3800 0.3800 0.3660 0.3798 187,260 +0.01(+3.21%)
Sep 30, 2022 0.3678 0.3895 0.3602 0.3680 165,467 -0.01(-3.16%)
Sep 29, 2022 0.3803 0.3995 0.3576 0.3800 281,064 +0.00(+0.96%)
Sep 28, 2022 0.3615 0.3950 0.3500 0.3764 221,171 +0.01(+3.98%)
Sep 27, 2022 0.3700 0.3749 0.3467 0.3620 347,977 -0.01(-1.98%)
Sep 26, 2022 0.3761 0.3997 0.3600 0.3693 373,276 -0.01(-3.38%)
Sep 23, 2022 0.4100 0.4100 0.3712 0.3822 463,259 -0.01(-2.00%)
Sep 22, 2022 0.4179 0.4198 0.3800 0.3900 406,281 -0.03(-6.68%)
Sep 21, 2022 0.4175 0.4299 0.4100 0.4179 184,056 -0.02(-3.49%)
Sep 20, 2022 0.4227 0.4330 0.4227 0.4330 53,390 +0.01(+1.24%)
Sep 19, 2022 0.4350 0.4350 0.4128 0.4277 132,825 -0.02(-3.89%)
Sep 16, 2022 0.4078 0.4450 0.4007 0.4450 282,211 +0.03(+6.64%)
Sep 15, 2022 0.4200 0.4201 0.4032 0.4173 232,106 +0.02(+4.32%)
Sep 14, 2022 0.4301 0.4301 0.4000 0.4000 159,060 -0.02(-4.33%)
Sep 13, 2022 0.4280 0.4498 0.4083 0.4181 111,410 -0.00(-0.45%)
Sep 12, 2022 0.4149 0.4389 0.4051 0.4200 177,228 +0.01(+2.44%)
Sep 09, 2022 0.4070 0.4200 0.4053 0.4100 128,238 +0.00(+0.51%)
Sep 08, 2022 0.4051 0.4200 0.4020 0.4079 87,215 -0.00(-0.75%)
Sep 07, 2022 0.4200 0.4300 0.4022 0.4110 156,255 -0.01(-2.12%)
Sep 06, 2022 0.4200 0.4296 0.4002 0.4199 330,279 -0.01(-1.69%)
Sep 02, 2022 0.4200 0.4298 0.4115 0.4271 273,347 -0.00(-0.65%)
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.