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 (%)
Mar 29, 2018 0.2500 0.2500 0.2500 0 -0.01(-3.18%)
Mar 28, 2018 0.2600 0.2600 0.2505 0.2582 29,985 +0.00(+1.29%)
Mar 27, 2018 0.2700 0.2700 0.2500 0.2549 34,339 -0.01(-4.14%)
Mar 26, 2018 0.2670 0.2700 0.2500 0.2659 40,106 -0.00(-1.52%)
Mar 23, 2018 0.2650 0.2700 0.2360 0.2700 74,290 +0.00(+1.85%)
Mar 22, 2018 0.2750 0.2790 0.2650 0.2651 52,261 -0.00(-1.81%)
Mar 21, 2018 0.2750 0.2750 0.2650 0.2700 33,941 +0.01(+1.89%)
Mar 20, 2018 0.2782 0.2850 0.2650 0.2650 35,377 +0.00(+0.00%)
Mar 19, 2018 0.2900 0.2900 0.2650 0.2650 55,838 -0.03(-10.77%)
Mar 16, 2018 0.2815 0.3000 0.2720 0.2970 114,883 +0.02(+6.07%)
Mar 15, 2018 0.2782 0.2815 0.2750 0.2800 94,285 +0.02(+5.66%)
Mar 14, 2018 0.2800 0.2830 0.2650 0.2650 51,758 -0.02(-6.36%)
Mar 13, 2018 0.2850 0.2860 0.2750 0.2830 17,915 +0.00(+1.11%)
Mar 12, 2018 0.2850 0.2850 0.2650 0.2799 37,954 -0.01(-2.13%)
Mar 09, 2018 0.2887 0.2887 0.2700 0.2860 35,864 +0.01(+4.00%)
Mar 08, 2018 0.2782 0.2900 0.2750 0.2750 39,611 +0.01(+3.77%)
Mar 07, 2018 0.3000 0.2650 0.2650 108,616 -0.01(-1.85%)
Mar 06, 2018 0.2650 0.2850 0.2650 0.2700 38,992 -0.01(-3.57%)
Mar 05, 2018 0.2860 0.2860 0.2551 0.2800 77,752 +0.00(+0.76%)
Mar 02, 2018 0.2530 0.2779 0.2401 0.2779 105,109 +0.02(+6.15%)
Mar 01, 2018 0.2740 0.2742 0.2611 0.2618 12,171 -0.01(-4.80%)
Feb 28, 2018 0.2716 0.2798 0.2500 0.2750 60,959 -0.01(-3.58%)
Feb 27, 2018 0.2800 0.2898 0.2700 0.2852 13,913 -0.00(-1.49%)
Feb 26, 2018 0.2800 0.2900 0.2651 0.2895 47,845 +0.01(+2.70%)
Feb 23, 2018 0.2600 0.2820 0.2600 0.2819 31,284 +0.01(+4.37%)
Feb 22, 2018 0.2850 0.2850 0.2700 0.2701 25,923 -0.01(-3.50%)
Feb 21, 2018 0.2900 0.2900 0.2700 0.2799 29,117 -0.01(-1.79%)
Feb 20, 2018 0.2741 0.2900 0.2701 0.2850 29,830 +0.02(+9.15%)
Feb 16, 2018 0.2611 0.2611 0.2611 0 -0.02(-8.16%)
Feb 15, 2018 0.3000 0.3000 0.2750 0.2843 26,120 +0.00(+1.57%)
Feb 14, 2018 0.2866 0.2899 0.2730 0.2799 17,161 +0.01(+2.53%)
Feb 13, 2018 0.2985 0.2985 0.2730 0.2730 60,186 -0.02(-5.83%)
Feb 12, 2018 0.3000 0.3000 0.2800 0.2899 38,431 -0.01(-2.72%)
Feb 09, 2018 0.2990 0.3150 0.2900 0.2980 48,452 +0.01(+2.79%)
Feb 08, 2018 0.2900 0.3100 0.2810 0.2899 91,935 +0.00(+0.00%)
Feb 07, 2018 0.3150 0.3150 0.2800 0.2899 43,989 -0.02(-6.48%)
Feb 06, 2018 0.3100 0.3100 0.2900 0.3100 63,514 -0.00(-0.06%)
Feb 05, 2018 0.3050 0.3300 0.3050 0.3102 196,006 -0.02(-6.00%)
Feb 02, 2018 0.3399 0.3400 0.3050 0.3300 180,071 -0.01(-2.08%)
Feb 01, 2018 0.3366 0.3598 0.3350 0.3370 85,718 +0.01(+2.12%)
Jan 31, 2018 0.3340 0.3530 0.3300 0.3300 106,246 -0.01(-2.71%)
Jan 30, 2018 0.3470 0.3470 0.3360 0.3392 117,703 -0.00(-1.17%)
Jan 29, 2018 0.3400 0.3517 0.3400 0.3432 70,599 +0.00(+0.88%)
Jan 26, 2018 0.3300 0.3600 0.3300 0.3402 164,376 -0.00(-0.64%)
Jan 25, 2018 0.3272 0.3600 0.3204 0.3424 115,125 +0.02(+6.50%)
Jan 24, 2018 0.3300 0.3340 0.3151 0.3215 112,502 -0.01(-2.58%)
Jan 23, 2018 0.3200 0.3300 0.3142 0.3300 87,693 +0.02(+5.06%)
Jan 22, 2018 0.3193 0.3193 0.3111 0.3141 65,551 +0.01(+1.95%)
Jan 19, 2018 0.3200 0.3300 0.3081 0.3081 116,408 -0.02(-6.64%)
Jan 18, 2018 0.3199 0.3570 0.3140 0.3300 542,050 +0.02(+5.10%)
Jan 17, 2018 0.3200 0.3300 0.3100 0.3140 80,460 -0.01(-4.33%)
Jan 16, 2018 0.3200 0.3350 0.3200 0.3282 86,881 -0.01(-2.03%)
Jan 12, 2018 0.3350 0.3350 0.3350 0 -0.00(-0.59%)
Jan 11, 2018 0.3232 0.3400 0.3052 0.3370 139,310 +0.01(+2.43%)
Jan 10, 2018 0.3234 0.3400 0.3234 0.3290 16,381 -0.01(-3.24%)
Jan 09, 2018 0.3260 0.3400 0.3260 0.3400 45,324 +0.02(+4.62%)
Jan 08, 2018 0.3200 0.3374 0.3200 0.3250 107,868 -0.01(-1.52%)
Jan 05, 2018 0.3264 0.3400 0.3180 0.3300 25,148 +0.00(+0.00%)
Jan 04, 2018 0.3116 0.3391 0.3104 0.3300 105,425 +0.02(+6.45%)
Jan 03, 2018 0.3162 0.3201 0.3100 0.3100 54,626 +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.