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

U S Antimony Corp (NY: UAMY )

0.2614 -0.0067 (-2.50%)
Streaming Delayed Price Updated: 10:58 AM 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 (%)
Dec 31, 2018 0.6200 0.6200 0.5800 0.5800 40,900 -0.02(-3.33%)
Dec 28, 2018 0.5600 0.6500 0.5600 0.6000 35,200 +0.02(+3.00%)
Dec 27, 2018 0.5947 0.6370 0.5576 0.5825 28,633 -0.02(-3.72%)
Dec 26, 2018 0.6000 0.6594 0.6000 0.6050 31,622 +0.01(+0.83%)
Dec 24, 2018 0.5100 0.6150 0.5000 0.6000 41,300 +0.08(+15.38%)
Dec 21, 2018 0.5700 0.5750 0.5200 0.5200 35,300 -0.02(-3.72%)
Dec 20, 2018 0.5300 0.5650 0.5300 0.5401 105,931 -0.03(-4.91%)
Dec 19, 2018 0.5700 0.5700 0.5350 0.5680 125,296 +0.00(+0.69%)
Dec 18, 2018 0.5800 0.6000 0.5505 0.5641 95,028 -0.01(-2.40%)
Dec 17, 2018 0.6600 0.6600 0.5309 0.5780 286,325 -0.05(-8.25%)
Dec 14, 2018 0.6200 0.6600 0.6100 0.6300 52,200 -0.03(-3.82%)
Dec 13, 2018 0.6700 0.6850 0.6211 0.6550 36,030 +0.02(+2.34%)
Dec 12, 2018 0.6561 0.6949 0.6040 0.6400 119,703 +0.01(+1.59%)
Dec 11, 2018 0.6100 0.6446 0.6000 0.6300 23,154 -0.01(-1.25%)
Dec 10, 2018 0.6458 0.6980 0.5602 0.6380 60,250 -0.01(-0.93%)
Dec 07, 2018 0.6900 0.6950 0.6320 0.6440 23,600 +0.01(+1.32%)
Dec 06, 2018 0.6700 0.7499 0.6020 0.6356 119,970 -0.05(-7.88%)
Dec 04, 2018 0.7200 0.7500 0.6900 0.6900 86,900 -0.03(-4.11%)
Dec 03, 2018 0.7200 0.7200 0.7190 0.7196 19,631 +0.01(+0.93%)
Nov 30, 2018 0.7450 0.7500 0.7000 0.7130 79,300 +0.00(+0.25%)
Nov 29, 2018 0.7450 0.7450 0.7000 0.7112 54,535 -0.01(-1.08%)
Nov 28, 2018 0.7000 0.7500 0.7000 0.7190 84,316 -0.03(-3.55%)
Nov 27, 2018 0.7000 0.7500 0.7000 0.7455 33,830 +0.05(+6.50%)
Nov 26, 2018 0.7600 0.7600 0.7000 0.7000 44,301 -0.06(-7.89%)
Nov 23, 2018 0.7500 0.8000 0.7500 0.7600 9,900 +0.01(+1.33%)
Nov 21, 2018 0.7500 0.7500 0.7500 0 +0.02(+3.04%)
Nov 20, 2018 0.7375 0.7380 0.7140 0.7279 55,157 -0.00(-0.64%)
Nov 19, 2018 0.7300 0.7380 0.7200 0.7326 33,211 +0.02(+3.18%)
Nov 16, 2018 0.6900 0.7300 0.6800 0.7100 54,200 +0.02(+2.91%)
Nov 15, 2018 0.6500 0.6900 0.6415 0.6899 15,774 +0.03(+4.53%)
Nov 14, 2018 0.6800 0.6900 0.6400 0.6600 31,546 -0.02(-2.94%)
Nov 13, 2018 0.6400 0.6899 0.6400 0.6800 12,658 +0.03(+4.62%)
Nov 12, 2018 0.6900 0.6900 0.6400 0.6500 21,847 -0.02(-2.99%)
Nov 09, 2018 0.6800 0.6900 0.6700 0.6700 12,500 -0.01(-1.17%)
Nov 08, 2018 0.6900 0.6900 0.6551 0.6779 13,567 -0.01(-1.75%)
Nov 07, 2018 0.6500 0.6960 0.6500 0.6900 16,450 -0.01(-1.15%)
Nov 06, 2018 0.6400 0.7090 0.6400 0.6980 15,082 +0.04(+5.82%)
Nov 05, 2018 0.6951 0.7099 0.6596 0.6596 52,109 -0.02(-3.00%)
Nov 02, 2018 0.7100 0.7200 0.6700 0.6800 11,300 -0.02(-2.86%)
Nov 01, 2018 0.7100 0.7300 0.6720 0.7000 58,110 +0.01(+1.45%)
Oct 31, 2018 0.7100 0.7100 0.6497 0.6900 34,155 +0.01(+1.08%)
Oct 30, 2018 0.6500 0.7095 0.6500 0.6826 33,824 +0.03(+3.91%)
Oct 29, 2018 0.6600 0.6600 0.6486 0.6569 21,487 -0.01(-1.22%)
Oct 26, 2018 0.6700 0.6700 0.6120 0.6650 37,900 +0.02(+2.31%)
Oct 25, 2018 0.6250 0.6798 0.6250 0.6500 32,262 -0.03(-4.83%)
Oct 24, 2018 0.6600 0.6850 0.6401 0.6830 12,003 +0.01(+1.96%)
Oct 23, 2018 0.6806 0.6950 0.6300 0.6699 45,176 +0.01(+1.96%)
Oct 22, 2018 0.7300 0.7300 0.6570 0.6570 23,641 -0.05(-7.46%)
Oct 19, 2018 0.6600 0.7200 0.6400 0.7100 44,700 +0.03(+4.43%)
Oct 18, 2018 0.7250 0.7250 0.6600 0.6799 30,358 -0.02(-3.29%)
Oct 17, 2018 0.6800 0.7163 0.6714 0.7030 41,183 +0.02(+3.14%)
Oct 16, 2018 0.7299 0.7300 0.6551 0.6816 71,274 -0.05(-6.63%)
Oct 15, 2018 0.7100 0.7600 0.6702 0.7300 176,094 +0.02(+2.82%)
Oct 12, 2018 0.6000 0.7150 0.6000 0.7100 165,700 +0.10(+17.32%)
Oct 11, 2018 0.6900 0.6900 0.6052 0.6052 91,897 -0.06(-9.67%)
Oct 10, 2018 0.6600 0.7000 0.6599 0.6700 117,083 +0.01(+1.52%)
Oct 09, 2018 0.7500 0.7800 0.6600 0.6600 130,003 -0.07(-9.59%)
Oct 08, 2018 0.7777 0.7899 0.7000 0.7300 36,530 -0.01(-1.35%)
Oct 05, 2018 0.8100 0.8100 0.7100 0.7400 254,900 -0.06(-6.92%)
Oct 04, 2018 0.8344 0.8344 0.7850 0.7950 73,198 -0.02(-2.95%)
Oct 03, 2018 0.8300 0.8796 0.8031 0.8192 17,501 -0.01(-0.70%)
Oct 02, 2018 0.8000 0.8400 0.7902 0.8250 113,288 +0.01(+1.85%)
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.