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 (%)
Feb 28, 2013 1.850 1.900 1.821 1.870 136,089 +0.04(+2.19%)
Feb 27, 2013 1.740 1.830 1.740 1.830 29,045 +0.09(+5.17%)
Feb 26, 2013 1.760 1.760 1.650 1.740 36,630 -0.02(-1.14%)
Feb 25, 2013 1.850 1.870 1.760 1.760 47,171 -0.09(-4.86%)
Feb 22, 2013 1.820 1.850 1.780 1.850 31,016 +0.08(+4.52%)
Feb 21, 2013 1.900 1.940 1.750 1.770 69,186 -0.13(-6.84%)
Feb 20, 2013 2.010 2.050 1.890 1.900 71,437 -0.12(-5.94%)
Feb 19, 2013 2.088 2.110 1.910 2.020 72,644 +0.00(+0.00%)
Feb 15, 2013 2.100 2.100 1.960 2.020 92,766 -0.06(-2.88%)
Feb 14, 2013 2.050 2.090 1.960 2.080 51,412 +0.07(+3.48%)
Feb 13, 2013 2.020 2.022 2.000 2.010 34,346 -0.01(-0.50%)
Feb 12, 2013 1.990 2.020 1.960 2.020 50,024 +0.03(+1.51%)
Feb 11, 2013 1.950 1.990 1.950 1.990 19,258 +0.01(+0.51%)
Feb 08, 2013 1.930 2.000 1.900 1.980 51,660 +0.01(+0.51%)
Feb 07, 2013 1.900 1.985 1.850 1.970 49,561 +0.06(+3.14%)
Feb 06, 2013 1.900 1.990 1.850 1.910 45,443 -0.05(-2.55%)
Feb 04, 2013 2.090 2.120 1.920 1.960 55,680 -0.13(-6.22%)
Feb 01, 2013 2.150 2.150 1.990 2.090 60,176 -0.05(-2.34%)
Jan 31, 2013 2.000 2.140 1.916 2.140 68,400 +0.16(+8.08%)
Jan 30, 2013 2.070 2.120 1.970 1.980 42,751 -0.10(-4.81%)
Jan 29, 2013 2.060 2.110 1.910 2.080 64,979 +0.03(+1.46%)
Jan 28, 2013 2.080 2.080 2.010 2.050 29,931 -0.05(-2.38%)
Jan 25, 2013 2.100 2.120 2.100 2.100 141,407 +0.01(+0.48%)
Jan 24, 2013 2.150 2.200 2.070 2.090 23,548 -0.06(-2.79%)
Jan 23, 2013 2.200 2.200 2.110 2.150 33,236 -0.02(-0.92%)
Jan 22, 2013 2.180 2.190 2.000 2.170 51,319 -0.01(-0.46%)
Jan 18, 2013 2.170 2.190 2.040 2.180 57,782 +0.01(+0.46%)
Jan 17, 2013 2.180 2.220 2.110 2.170 46,199 +0.03(+1.40%)
Jan 16, 2013 2.100 2.160 2.040 2.140 35,659 +0.03(+1.42%)
Jan 15, 2013 2.130 2.160 2.100 2.110 21,807 -0.04(-1.86%)
Jan 14, 2013 2.330 2.340 2.140 2.150 53,649 -0.18(-7.73%)
Jan 11, 2013 2.280 2.340 2.260 2.330 65,676 +0.09(+4.02%)
Jan 10, 2013 2.170 2.280 2.120 2.240 93,843 +0.07(+3.23%)
Jan 09, 2013 2.190 2.220 2.150 2.170 70,462 +0.00(+0.00%)
Jan 08, 2013 2.230 2.283 2.120 2.170 100,214 +0.04(+1.88%)
Jan 07, 2013 2.130 2.140 2.070 2.130 50,967 +0.02(+0.95%)
Jan 04, 2013 2.140 2.240 2.050 2.110 65,883 +0.10(+4.98%)
Jan 03, 2013 2.070 2.259 1.930 2.010 60,169 -0.05(-2.43%)
Jan 02, 2013 1.820 2.090 1.760 2.060 175,749 +0.30(+17.05%)
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%)
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.