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, 2020 0.4100 0.4200 0.4000 0.4100 29,900 -0.02(-4.65%)
Feb 27, 2020 0.4400 0.4400 0.4000 0.4300 63,501 +0.01(+2.38%)
Feb 26, 2020 0.4148 0.4389 0.3900 0.4200 72,401 +0.02(+6.30%)
Feb 25, 2020 0.3833 0.4150 0.3737 0.3951 47,050 +0.02(+4.00%)
Feb 24, 2020 0.3808 0.3828 0.3700 0.3799 33,322 -0.01(-2.09%)
Feb 21, 2020 0.3910 0.3940 0.3760 0.3880 29,000 -0.01(-2.37%)
Feb 20, 2020 0.4000 0.4049 0.3896 0.3974 14,757 -0.01(-1.83%)
Feb 19, 2020 0.3970 0.4149 0.3895 0.4048 20,766 +0.01(+2.22%)
Feb 18, 2020 0.4000 0.4260 0.3899 0.3960 29,054 -0.01(-3.04%)
Feb 14, 2020 0.4050 0.4380 0.4000 0.4084 43,200 -0.04(-9.24%)
Feb 13, 2020 0.4402 0.4550 0.4030 0.4500 30,586 +0.00(+0.00%)
Feb 12, 2020 0.4530 0.4549 0.4220 0.4500 4,327 +0.01(+2.97%)
Feb 11, 2020 0.4928 0.5000 0.4350 0.4370 45,363 -0.04(-8.00%)
Feb 10, 2020 0.4570 0.4800 0.4410 0.4750 39,633 +0.05(+13.10%)
Feb 07, 2020 0.4530 0.4530 0.4125 0.4200 7,800 -0.02(-4.48%)
Feb 06, 2020 0.4260 0.4500 0.4050 0.4397 9,136 +0.02(+5.19%)
Feb 05, 2020 0.4310 0.4310 0.4100 0.4180 21,183 +0.01(+2.45%)
Feb 04, 2020 0.3895 0.4600 0.3895 0.4080 17,253 +0.00(+0.15%)
Feb 03, 2020 0.4100 0.4600 0.4074 0.4074 74,737 -0.00(-0.63%)
Jan 31, 2020 0.4034 0.4100 0.3901 0.4100 8,900 +0.02(+5.67%)
Jan 30, 2020 0.3930 0.4000 0.3880 0.3880 14,250 -0.01(-1.57%)
Jan 29, 2020 0.3857 0.4000 0.3830 0.3942 10,850 -0.01(-1.25%)
Jan 28, 2020 0.3850 0.3999 0.3740 0.3992 12,983 +0.02(+5.52%)
Jan 27, 2020 0.3840 0.3984 0.3740 0.3783 22,236 -0.02(-4.81%)
Jan 24, 2020 0.3900 0.3984 0.3860 0.3974 24,000 +0.01(+2.24%)
Jan 23, 2020 0.3850 0.4000 0.3850 0.3887 31,855 -0.01(-2.83%)
Jan 22, 2020 0.3999 0.4000 0.3850 0.4000 40,275 +0.01(+1.81%)
Jan 21, 2020 0.3999 0.4000 0.3850 0.3929 19,158 -0.01(-1.77%)
Jan 17, 2020 0.3700 0.4000 0.3500 0.4000 47,700 +0.03(+7.87%)
Jan 16, 2020 0.3799 0.3800 0.3500 0.3708 20,526 +0.01(+1.51%)
Jan 15, 2020 0.3800 0.3900 0.3653 0.3653 7,841 -0.01(-3.18%)
Jan 14, 2020 0.3868 0.3930 0.3773 0.3773 10,318 -0.00(-0.71%)
Jan 13, 2020 0.3630 0.3950 0.3630 0.3800 8,283 +0.00(+1.09%)
Jan 10, 2020 0.3520 0.3950 0.3450 0.3759 46,900 +0.01(+1.59%)
Jan 09, 2020 0.4290 0.4290 0.3700 0.3700 18,380 -0.00(-1.18%)
Jan 08, 2020 0.3870 0.4080 0.3650 0.3744 69,066 -0.01(-3.26%)
Jan 07, 2020 0.4237 0.4237 0.3700 0.3870 49,140 -0.04(-8.51%)
Jan 06, 2020 0.4150 0.4300 0.4150 0.4230 82,752 +0.02(+4.32%)
Jan 03, 2020 0.4300 0.4300 0.4055 0.4055 56,600 -0.02(-5.26%)
Jan 02, 2020 0.4200 0.4290 0.3865 0.4280 18,313 +0.04(+11.17%)
Dec 31, 2019 0.4000 0.4000 0.3750 0.3850 14,000 +0.00(+0.26%)
Dec 30, 2019 0.3910 0.4137 0.3700 0.3840 38,468 -0.01(-3.69%)
Dec 27, 2019 0.3940 0.4100 0.3910 0.3987 5,800 -0.00(-0.33%)
Dec 26, 2019 0.4000 0.4000 0.3890 0.4000 43,417 -0.01(-2.44%)
Dec 24, 2019 0.3900 0.4188 0.3883 0.4100 9,000 +0.03(+7.87%)
Dec 23, 2019 0.3800 0.3900 0.3800 0.3801 24,847 +0.00(+0.03%)
Dec 20, 2019 0.3900 0.3900 0.3651 0.3800 19,300 -0.01(-2.56%)
Dec 19, 2019 0.3900 0.3900 0.3650 0.3900 10,045 +0.01(+3.81%)
Dec 18, 2019 0.3716 0.3900 0.3580 0.3757 19,129 -0.00(-0.92%)
Dec 17, 2019 0.3700 0.3800 0.3625 0.3792 29,612 +0.01(+1.99%)
Dec 16, 2019 0.3700 0.3718 0.3400 0.3718 90,662 +0.00(+0.49%)
Dec 13, 2019 0.3660 0.3950 0.3650 0.3700 40,200 -0.02(-5.13%)
Dec 12, 2019 0.3750 0.3979 0.3650 0.3900 21,289 +0.00(+0.62%)
Dec 11, 2019 0.3900 0.4000 0.3750 0.3876 15,693 -0.01(-1.95%)
Dec 10, 2019 0.3900 0.4050 0.3900 0.3953 11,703 -0.00(-1.18%)
Dec 09, 2019 0.3900 0.4100 0.3900 0.4000 26,690 +0.02(+4.41%)
Dec 06, 2019 0.3860 0.4070 0.3831 0.3831 23,800 +0.00(+0.29%)
Dec 05, 2019 0.3907 0.4079 0.3800 0.3820 28,938 -0.02(-5.49%)
Dec 04, 2019 0.4250 0.4250 0.3652 0.4042 20,004 -0.03(-6.87%)
Dec 03, 2019 0.4025 0.4340 0.3650 0.4340 81,108 +0.02(+3.58%)
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.