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 (%)
Feb 28, 2022 0.4281 0.5198 0.4281 0.4850 2,844,305 +0.06(+14.12%)
Feb 25, 2022 0.4250 0.4390 0.4250 0.4250 161,491 +0.00(+0.95%)
Feb 24, 2022 0.4100 0.4350 0.4050 0.4210 565,377 -0.02(-3.44%)
Feb 23, 2022 0.4500 0.4500 0.4204 0.4360 231,342 +0.01(+1.40%)
Feb 22, 2022 0.4400 0.4469 0.4100 0.4300 460,255 -0.02(-5.08%)
Feb 18, 2022 0.4530 0 -0.00(-0.29%)
Feb 17, 2022 0.4500 0.4550 0.4300 0.4543 255,368 +0.01(+3.04%)
Feb 16, 2022 0.4200 0.4870 0.4200 0.4409 521,380 +0.02(+5.00%)
Feb 15, 2022 0.4010 0.4295 0.4010 0.4199 259,670 +0.02(+4.71%)
Feb 14, 2022 0.4030 0.4207 0.4000 0.4010 306,801 -0.01(-1.33%)
Feb 11, 2022 0.4265 0.4300 0.4064 0.4064 307,891 -0.00(-0.90%)
Feb 10, 2022 0.4400 0.4500 0.4050 0.4101 342,054 -0.03(-6.69%)
Feb 09, 2022 0.4650 0.4650 0.4253 0.4395 379,663 +0.02(+5.42%)
Feb 08, 2022 0.4250 0.4421 0.4101 0.4169 225,362 +0.00(+0.26%)
Feb 07, 2022 0.4200 0.4580 0.4156 0.4158 325,518 -0.02(-3.64%)
Feb 04, 2022 0.4293 0.4348 0.4150 0.4315 176,677 +0.02(+4.18%)
Feb 03, 2022 0.4300 0.4050 0.4142 428,224 -0.02(-5.02%)
Feb 02, 2022 0.4557 0.4700 0.4302 0.4361 315,526 -0.02(-4.15%)
Feb 01, 2022 0.4400 0.4800 0.4400 0.4550 373,338 +0.01(+1.45%)
Jan 31, 2022 0.4100 0.4695 0.4485 360,507 +0.03(+6.79%)
Jan 28, 2022 0.4167 0.4440 0.4000 0.4200 444,338 -0.01(-2.23%)
Jan 27, 2022 0.4260 0.4700 0.4099 0.4296 536,331 -0.02(-3.44%)
Jan 26, 2022 0.4294 0.4600 0.4191 0.4449 414,005 +0.02(+4.51%)
Jan 25, 2022 0.4069 0.4500 0.4010 0.4257 423,737 +0.02(+5.11%)
Jan 24, 2022 0.4100 0.4400 0.3700 0.4050 1,584,297 -0.02(-4.93%)
Jan 21, 2022 0.4600 0.4669 0.4229 0.4260 895,025 -0.04(-8.76%)
Jan 20, 2022 0.4870 0.4899 0.4625 0.4669 439,541 -0.00(-0.66%)
Jan 19, 2022 0.4876 0.4876 0.4530 0.4700 451,111 -0.00(-0.40%)
Jan 18, 2022 0.4858 0.4990 0.4677 0.4719 795,719 -0.02(-3.71%)
Jan 14, 2022 0.4901 0 -0.00(-0.20%)
Jan 13, 2022 0.5197 0.5449 0.4872 0.4911 1,044,116 -0.03(-4.92%)
Jan 12, 2022 0.5054 0.5499 0.5054 0.5165 1,280,195 +0.02(+3.28%)
Jan 11, 2022 0.4900 0.5200 0.4900 0.5001 401,194 +0.01(+2.06%)
Jan 10, 2022 0.5100 0.5100 0.4622 0.4900 692,491 -0.01(-2.35%)
Jan 07, 2022 0.4797 0.5100 0.4605 0.5018 1,035,108 +0.02(+4.65%)
Jan 06, 2022 0.4900 0.5000 0.4702 0.4795 496,373 -0.01(-2.14%)
Jan 05, 2022 0.5200 0.5313 0.4806 0.4900 518,897 -0.03(-4.98%)
Jan 04, 2022 0.5300 0.5324 0.5100 0.5157 378,725 -0.02(-3.14%)
Jan 03, 2022 0.4900 0.5400 0.4944 0.5324 578,408 +0.03(+6.95%)
Dec 31, 2021 0.5000 0.5200 0.4919 0.4978 762,338 -0.00(-0.60%)
Dec 30, 2021 0.4800 0.5239 0.4800 0.5008 990,638 +0.02(+4.22%)
Dec 29, 2021 0.4900 0.5000 0.4701 0.4805 840,314 -0.01(-1.98%)
Dec 28, 2021 0.4900 0.5100 0.4900 0.4902 755,496 -0.01(-1.45%)
Dec 27, 2021 0.5000 0.5175 0.4851 0.4974 1,641,702 -0.03(-4.80%)
Dec 23, 2021 0.5303 0.5366 0.5015 0.5225 697,658 -0.00(-0.38%)
Dec 22, 2021 0.5300 0.5449 0.5207 0.5245 673,920 -0.01(-1.94%)
Dec 21, 2021 0.5400 0.5500 0.5211 0.5349 718,256 +0.01(+1.58%)
Dec 20, 2021 0.5200 0.5349 0.5100 0.5266 523,372 -0.02(-4.25%)
Dec 17, 2021 0.5111 0.5600 0.5101 0.5500 486,186 +0.03(+5.99%)
Dec 16, 2021 0.5700 0.5799 0.5101 0.5189 388,503 -0.04(-7.70%)
Dec 15, 2021 0.5400 0.5873 0.5220 0.5622 722,300 +0.02(+4.11%)
Dec 14, 2021 0.5400 0.5699 0.5304 0.5400 648,024 -0.02(-3.57%)
Dec 13, 2021 0.5800 0.5900 0.5500 0.5600 646,301 -0.03(-4.55%)
Dec 10, 2021 0.6279 0.6400 0.5760 0.5867 431,655 -0.03(-4.29%)
Dec 09, 2021 0.6400 0.6465 0.6130 0.6130 348,747 -0.03(-4.34%)
Dec 08, 2021 0.6000 0.6450 0.6000 0.6408 619,367 +0.05(+8.06%)
Dec 07, 2021 0.6100 0.6198 0.5716 0.5930 987,263 +0.00(+0.83%)
Dec 06, 2021 0.5100 0.6000 0.5010 0.5881 1,379,684 +0.05(+9.95%)
Dec 03, 2021 0.6000 0.6050 0.5300 0.5349 1,471,689 -0.05(-7.79%)
Dec 02, 2021 0.5700 0.6100 0.5700 0.5801 930,161 -0.01(-1.68%)
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.