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

U S Antimony Corp (NY: UAMY )

0.2870 +0.0270 (+10.38%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 31, 2012 1.880 1.900 1.760 1.760 73,311 -0.09(-4.86%)
Dec 28, 2012 1.900 1.900 1.780 1.850 55,862 -0.04(-2.12%)
Dec 27, 2012 1.960 1.970 1.870 1.890 22,810 -0.03(-1.56%)
Dec 26, 2012 1.910 2.010 1.910 1.920 51,166 +0.06(+3.23%)
Dec 24, 2012 1.910 1.980 1.850 1.860 33,649 -0.09(-4.62%)
Dec 21, 2012 1.950 1.990 1.900 1.950 232,137 +0.00(+0.00%)
Dec 20, 2012 1.940 2.000 1.780 1.950 120,889 +0.05(+2.63%)
Dec 19, 2012 1.860 1.900 1.850 1.900 30,552 +0.00(+0.00%)
Dec 18, 2012 1.800 1.900 1.760 1.900 79,844 +0.10(+5.56%)
Dec 17, 2012 1.720 1.800 1.720 1.800 129,194 +0.10(+5.88%)
Dec 14, 2012 1.720 1.830 1.660 1.700 128,426 -0.05(-2.86%)
Dec 13, 2012 1.760 1.780 1.750 1.750 46,970 +0.00(+0.00%)
Dec 12, 2012 1.930 1.930 1.730 1.750 48,973 -0.17(-8.85%)
Dec 11, 2012 1.830 1.930 1.830 1.920 60,074 +0.13(+7.26%)
Dec 10, 2012 1.720 1.790 1.670 1.790 38,296 +0.09(+5.29%)
Dec 07, 2012 1.750 1.770 1.650 1.700 56,873 -0.02(-1.16%)
Dec 06, 2012 1.690 1.740 1.660 1.720 14,270 +0.01(+0.58%)
Dec 05, 2012 1.760 1.764 1.621 1.710 24,156 -0.03(-1.72%)
Dec 04, 2012 1.940 1.980 1.650 1.740 110,620 -0.23(-11.68%)
Nov 30, 2012 1.910 1.980 1.830 1.970 73,559 +0.09(+4.79%)
Nov 29, 2012 1.910 1.920 1.810 1.880 30,951 -0.01(-0.53%)
Nov 28, 2012 1.870 1.900 1.760 1.890 15,414 -0.03(-1.56%)
Nov 27, 2012 1.910 1.950 1.880 1.920 30,932 -0.02(-1.03%)
Nov 26, 2012 1.760 1.940 1.720 1.940 53,323 +0.16(+8.99%)
Nov 23, 2012 1.800 1.800 1.750 1.780 28,167 -0.02(-1.11%)
Nov 21, 2012 1.730 1.800 1.710 1.800 35,768 +0.07(+4.05%)
Nov 20, 2012 1.800 1.800 1.670 1.730 54,681 -0.07(-3.89%)
Nov 19, 2012 1.670 1.850 1.620 1.800 71,993 +0.14(+8.43%)
Nov 16, 2012 1.420 1.766 1.360 1.660 183,718 +0.16(+10.67%)
Nov 15, 2012 1.700 1.750 1.430 1.500 83,481 -0.18(-10.71%)
Nov 14, 2012 1.860 1.860 1.670 1.680 49,605 -0.21(-11.11%)
Nov 13, 2012 1.882 1.970 1.880 1.890 37,272 -0.04(-2.07%)
Nov 12, 2012 1.860 1.960 1.820 1.930 59,854 +0.05(+2.66%)
Nov 09, 2012 1.870 1.890 1.690 1.880 51,021 +0.00(+0.00%)
Nov 08, 2012 1.720 1.910 1.720 1.880 82,399 +0.17(+9.94%)
Nov 07, 2012 1.950 1.970 1.710 1.710 193,087 -0.23(-11.86%)
Nov 06, 2012 1.950 2.000 1.920 1.940 58,668 -0.06(-3.00%)
Nov 05, 2012 2.010 2.100 1.950 2.000 28,166 +0.00(+0.00%)
Nov 02, 2012 2.060 2.100 2.000 2.000 58,234 -0.05(-2.44%)
Nov 01, 2012 2.050 2.090 2.000 2.050 89,561 +0.01(+0.49%)
Oct 31, 2012 2.010 2.100 2.000 2.040 50,251 -0.06(-2.86%)
Oct 26, 2012 2.060 2.100 2.100 2.100 17,100 +0.05(+2.44%)
Oct 25, 2012 2.010 2.050 1.975 2.050 44,627 +0.05(+2.50%)
Oct 24, 2012 2.050 2.050 2.000 2.000 17,171 -0.04(-1.96%)
Oct 23, 2012 2.050 2.110 2.040 2.040 25,008 -0.02(-0.97%)
Oct 19, 2012 2.310 2.420 2.010 2.060 150,249 -0.29(-12.34%)
Oct 18, 2012 2.230 2.390 2.230 2.350 95,241 +0.15(+6.82%)
Oct 17, 2012 2.100 2.210 2.050 2.200 31,736 +0.09(+4.27%)
Oct 16, 2012 2.000 2.110 1.950 2.110 45,456 +0.11(+5.50%)
Oct 15, 2012 1.990 2.020 1.950 2.000 91,339 +0.04(+2.04%)
Oct 12, 2012 1.990 2.010 1.950 1.960 30,607 -0.03(-1.51%)
Oct 11, 2012 1.970 1.990 1.960 1.990 15,052 +0.04(+2.05%)
Oct 10, 2012 1.980 2.000 1.920 1.950 83,698 +0.00(+0.00%)
Oct 09, 2012 1.960 1.970 1.930 1.950 106,265 -0.01(-0.51%)
Oct 08, 2012 1.970 2.000 1.942 1.960 30,971 -0.01(-0.51%)
Oct 05, 2012 1.990 2.010 1.970 1.970 59,211 -0.02(-1.01%)
Oct 04, 2012 2.000 2.000 1.940 1.990 66,599 +0.00(+0.00%)
Oct 03, 2012 2.000 2.090 1.980 1.990 67,144 -0.01(-0.50%)
Oct 02, 2012 2.010 2.080 1.980 2.000 84,514 +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.