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 (%)
Apr 30, 2013 1.440 1.550 1.440 1.520 38,496 +0.08(+5.56%)
Apr 29, 2013 1.390 1.450 1.390 1.440 30,849 +0.03(+2.13%)
Apr 26, 2013 1.480 1.480 1.410 1.410 50,687 -0.07(-4.73%)
Apr 25, 2013 1.550 1.550 1.470 1.480 56,699 -0.07(-4.52%)
Apr 24, 2013 1.530 1.550 1.510 1.550 24,455 +0.00(+0.00%)
Apr 23, 2013 1.470 1.550 1.440 1.550 76,039 +0.12(+8.39%)
Apr 22, 2013 1.390 1.440 1.390 1.430 58,605 +0.02(+1.42%)
Apr 19, 2013 1.430 1.480 1.390 1.410 98,396 -0.05(-3.42%)
Apr 18, 2013 1.500 1.500 1.405 1.460 35,969 -0.04(-2.67%)
Apr 17, 2013 1.600 1.680 1.410 1.500 108,158 -0.15(-9.09%)
Apr 16, 2013 1.550 1.750 1.550 1.650 56,583 +0.11(+7.14%)
Apr 15, 2013 1.820 1.820 1.510 1.540 162,061 -0.30(-16.30%)
Apr 12, 2013 1.800 1.900 1.650 1.840 48,905 -0.01(-0.54%)
Apr 11, 2013 1.920 1.920 1.810 1.850 85,977 +0.06(+3.35%)
Apr 10, 2013 1.530 1.820 1.490 1.790 74,844 +0.26(+16.99%)
Apr 09, 2013 1.450 1.590 1.400 1.530 69,448 +0.05(+3.38%)
Apr 08, 2013 1.460 1.500 1.410 1.480 55,189 +0.01(+0.68%)
Apr 05, 2013 1.440 1.610 1.440 1.470 76,880 -0.02(-1.34%)
Apr 04, 2013 1.550 1.625 1.350 1.490 80,454 -0.06(-3.87%)
Apr 03, 2013 1.540 1.570 1.530 1.550 58,175 +0.00(+0.00%)
Apr 02, 2013 1.650 1.650 1.510 1.550 84,491 -0.10(-6.06%)
Apr 01, 2013 1.730 1.730 1.620 1.650 75,837 -0.08(-4.62%)
Mar 28, 2013 1.800 1.800 1.720 1.730 40,488 -0.01(-0.57%)
Mar 27, 2013 1.730 1.750 1.690 1.740 27,212 -0.02(-1.14%)
Mar 26, 2013 1.810 1.810 1.730 1.760 20,843 -0.03(-1.68%)
Mar 25, 2013 1.830 1.830 1.750 1.790 78,559 -0.04(-2.19%)
Mar 22, 2013 1.770 1.850 1.720 1.830 22,386 +0.06(+3.39%)
Mar 21, 2013 1.800 1.801 1.750 1.770 47,802 -0.06(-3.28%)
Mar 20, 2013 1.780 1.830 1.720 1.830 57,537 +0.04(+2.23%)
Mar 19, 2013 1.890 1.890 1.785 1.790 62,184 -0.10(-5.29%)
Mar 18, 2013 1.840 1.910 1.720 1.890 42,992 -0.06(-3.08%)
Mar 15, 2013 1.940 1.950 1.910 1.950 137,183 -0.05(-2.50%)
Mar 14, 2013 1.950 2.000 1.940 2.000 38,357 +0.01(+0.50%)
Mar 13, 2013 1.980 1.990 1.860 1.990 39,129 +0.01(+0.51%)
Mar 12, 2013 1.930 2.000 1.930 1.980 61,182 +0.04(+2.06%)
Mar 11, 2013 1.800 1.950 1.800 1.940 58,831 +0.15(+8.38%)
Mar 08, 2013 1.780 1.790 1.720 1.790 42,045 +0.06(+3.47%)
Mar 07, 2013 1.680 1.750 1.680 1.730 61,561 +0.05(+2.98%)
Mar 06, 2013 1.810 1.810 1.640 1.680 49,143 -0.15(-8.20%)
Mar 05, 2013 1.790 1.830 1.680 1.830 62,947 +0.04(+2.23%)
Mar 04, 2013 1.810 1.830 1.750 1.790 19,864 -0.04(-2.19%)
Mar 01, 2013 1.830 1.880 1.740 1.830 41,865 -0.04(-2.14%)
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%)
Dec 04, 2012 1.940 1.980 1.650 1.740 110,620 -0.23(-11.68%)
Nov 30, 2012 1.910 1.980 1.830 1.970 73,559 +0.09(+4.79%)
Nov 29, 2012 1.910 1.920 1.810 1.880 30,951 -0.01(-0.53%)
Nov 28, 2012 1.870 1.900 1.760 1.890 15,414 -0.03(-1.56%)
Nov 27, 2012 1.910 1.950 1.880 1.920 30,932 -0.02(-1.03%)
Nov 26, 2012 1.760 1.940 1.720 1.940 53,323 +0.16(+8.99%)
Nov 23, 2012 1.800 1.800 1.750 1.780 28,167 -0.02(-1.11%)
Nov 21, 2012 1.730 1.800 1.710 1.800 35,768 +0.07(+4.05%)
Nov 20, 2012 1.800 1.800 1.670 1.730 54,681 -0.07(-3.89%)
Nov 19, 2012 1.670 1.850 1.620 1.800 71,993 +0.14(+8.43%)
Nov 16, 2012 1.420 1.766 1.360 1.660 183,718 +0.16(+10.67%)
Nov 15, 2012 1.700 1.750 1.430 1.500 83,481 -0.18(-10.71%)
Nov 14, 2012 1.860 1.860 1.670 1.680 49,605 -0.21(-11.11%)
Nov 13, 2012 1.882 1.970 1.880 1.890 37,272 -0.04(-2.07%)
Nov 12, 2012 1.860 1.960 1.820 1.930 59,854 +0.05(+2.66%)
Nov 09, 2012 1.870 1.890 1.690 1.880 51,021 +0.00(+0.00%)
Nov 08, 2012 1.720 1.910 1.720 1.880 82,399 +0.17(+9.94%)
Nov 07, 2012 1.950 1.970 1.710 1.710 193,087 -0.23(-11.86%)
Nov 06, 2012 1.950 2.000 1.920 1.940 58,668 -0.06(-3.00%)
Nov 05, 2012 2.010 2.100 1.950 2.000 28,166 +0.00(+0.00%)
Nov 02, 2012 2.060 2.100 2.000 2.000 58,234 -0.05(-2.44%)
Nov 01, 2012 2.050 2.090 2.000 2.050 89,561 +0.01(+0.49%)
Oct 31, 2012 2.010 2.100 2.000 2.040 50,251 -0.06(-2.86%)
Oct 26, 2012 2.060 2.100 2.100 2.100 17,100 +0.05(+2.44%)
Oct 25, 2012 2.010 2.050 1.975 2.050 44,627 +0.05(+2.50%)
Oct 24, 2012 2.050 2.050 2.000 2.000 17,171 -0.04(-1.96%)
Oct 23, 2012 2.050 2.110 2.040 2.040 25,008 -0.02(-0.97%)
Oct 19, 2012 2.310 2.420 2.010 2.060 150,249 -0.29(-12.34%)
Oct 18, 2012 2.230 2.390 2.230 2.350 95,241 +0.15(+6.82%)
Oct 17, 2012 2.100 2.210 2.050 2.200 31,736 +0.09(+4.27%)
Oct 16, 2012 2.000 2.110 1.950 2.110 45,456 +0.11(+5.50%)
Oct 15, 2012 1.990 2.020 1.950 2.000 91,339 +0.04(+2.04%)
Oct 12, 2012 1.990 2.010 1.950 1.960 30,607 -0.03(-1.51%)
Oct 11, 2012 1.970 1.990 1.960 1.990 15,052 +0.04(+2.05%)
Oct 10, 2012 1.980 2.000 1.920 1.950 83,698 +0.00(+0.00%)
Oct 09, 2012 1.960 1.970 1.930 1.950 106,265 -0.01(-0.51%)
Oct 08, 2012 1.970 2.000 1.942 1.960 30,971 -0.01(-0.51%)
Oct 05, 2012 1.990 2.010 1.970 1.970 59,211 -0.02(-1.01%)
Oct 04, 2012 2.000 2.000 1.940 1.990 66,599 +0.00(+0.00%)
Oct 03, 2012 2.000 2.090 1.980 1.990 67,144 -0.01(-0.50%)
Oct 02, 2012 2.010 2.080 1.980 2.000 84,514 +0.00(+0.00%)
Oct 01, 2012 2.000 2.090 1.930 2.000 140,138 +0.05(+2.56%)
Sep 28, 2012 1.990 2.120 1.930 1.950 386,407 -0.07(-3.47%)
Sep 27, 2012 1.960 2.140 1.960 2.020 140,379 +0.01(+0.50%)
Sep 26, 2012 2.020 2.320 1.965 2.010 141,077 -0.07(-3.37%)
Sep 25, 2012 2.310 2.350 1.980 2.080 243,934 -0.13(-5.88%)
Sep 24, 2012 2.100 2.290 2.100 2.210 117,496 +0.03(+1.38%)
Sep 21, 2012 2.380 2.380 1.805 2.180 790,855 +0.00(+0.00%)
Sep 20, 2012 2.350 2.400 2.100 2.180 637,276 -0.33(-13.15%)
Sep 19, 2012 2.740 2.740 2.500 2.510 111,602 -0.22(-8.06%)
Sep 18, 2012 2.800 2.800 2.620 2.730 56,659 -0.03(-1.09%)
Sep 17, 2012 2.710 2.800 2.600 2.760 97,919 -0.13(-4.50%)
Sep 14, 2012 3.090 3.090 2.860 2.890 143,008 +0.03(+1.05%)
Sep 13, 2012 2.560 2.960 2.560 2.860 132,888 +0.12(+4.38%)
Sep 12, 2012 2.820 2.850 2.660 2.740 50,958 -0.06(-2.14%)
Sep 11, 2012 2.790 2.870 2.740 2.800 60,611 +0.04(+1.45%)
Sep 10, 2012 2.700 2.770 2.700 2.760 94,477 +0.10(+3.76%)
Sep 07, 2012 2.640 2.680 2.610 2.660 80,991 +0.06(+2.31%)
Sep 06, 2012 2.390 2.640 2.390 2.600 130,866 +0.14(+5.69%)
Sep 05, 2012 2.440 2.590 2.390 2.460 92,284 -0.08(-3.15%)
Sep 04, 2012 2.630 2.630 2.400 2.540 64,102 -0.06(-2.31%)
Aug 31, 2012 2.630 2.640 2.480 2.600 67,008 +0.00(+0.00%)
Aug 30, 2012 2.570 2.650 2.570 2.600 40,481 +0.02(+0.78%)
Aug 29, 2012 2.500 2.590 2.480 2.580 54,676 +0.12(+4.88%)
Aug 27, 2012 2.370 2.460 2.350 2.460 41,359 +0.09(+3.80%)
Aug 24, 2012 2.330 2.380 2.290 2.370 83,187 +0.01(+0.42%)
Aug 23, 2012 2.440 2.440 2.250 2.360 193,263 -0.14(-5.60%)
Aug 22, 2012 2.480 2.550 2.410 2.500 78,064 +0.01(+0.40%)
Aug 21, 2012 2.860 2.860 2.450 2.490 103,785 +0.02(+0.81%)
Aug 20, 2012 2.540 2.630 2.420 2.470 115,534 -0.07(-2.76%)
Aug 17, 2012 2.640 2.655 2.470 2.540 205,500 -0.11(-4.15%)
Aug 16, 2012 2.400 2.660 2.370 2.650 146,537 +0.24(+9.96%)
Aug 15, 2012 2.360 2.430 2.330 2.410 80,851 +0.03(+1.26%)
Aug 14, 2012 2.380 2.430 2.340 2.380 49,261 +0.00(+0.00%)
Aug 13, 2012 2.360 2.450 2.300 2.380 142,780 +0.02(+0.85%)
Aug 10, 2012 2.440 2.460 2.330 2.360 113,557 -0.08(-3.28%)
Aug 09, 2012 2.390 2.650 2.350 2.440 155,894 +0.04(+1.67%)
Aug 08, 2012 2.540 2.540 2.350 2.400 152,093 -0.17(-6.61%)
Aug 07, 2012 2.650 2.760 2.530 2.570 146,436 -0.08(-3.02%)
Aug 06, 2012 2.710 2.710 2.530 2.650 67,619 -0.05(-1.85%)
Aug 03, 2012 2.630 2.750 2.550 2.700 103,525 +0.13(+5.06%)
Aug 02, 2012 2.530 2.600 2.525 2.570 160,607 +0.05(+1.98%)
Aug 01, 2012 2.810 2.890 2.520 2.520 261,217 -0.30(-10.64%)
Jul 31, 2012 2.930 2.930 2.760 2.820 147,726 -0.13(-4.41%)
Jul 30, 2012 3.090 3.090 2.840 2.950 60,319 -0.04(-1.34%)
Jul 27, 2012 2.840 2.990 2.700 2.990 122,821 +0.17(+6.03%)
Jul 26, 2012 2.630 2.820 2.590 2.820 115,202 +0.23(+8.88%)
Jul 25, 2012 2.620 2.685 2.490 2.590 241,075 +0.00(+0.00%)
Jul 24, 2012 2.920 2.990 2.570 2.590 179,267 -0.33(-11.30%)
Jul 23, 2012 3.070 3.070 2.850 2.920 137,335 -0.14(-4.58%)
Jul 20, 2012 3.340 3.340 3.020 3.060 179,819 -0.30(-8.93%)
Jul 19, 2012 3.370 3.420 3.210 3.360 156,726 -0.03(-0.88%)
Jul 18, 2012 3.530 3.530 3.300 3.390 132,435 -0.13(-3.69%)
Jul 17, 2012 3.520 3.590 3.360 3.520 156,376 +0.04(+1.15%)
Jul 16, 2012 3.460 3.530 3.400 3.480 38,306 +0.03(+0.87%)
Jul 13, 2012 3.370 3.460 3.300 3.450 74,639 +0.08(+2.37%)
Jul 12, 2012 3.300 3.440 3.110 3.370 189,853 +0.03(+0.90%)
Jul 11, 2012 3.520 3.520 3.310 3.340 103,593 -0.16(-4.57%)
Jul 10, 2012 3.750 3.760 3.400 3.500 120,906 -0.32(-8.38%)
Jul 09, 2012 3.880 3.900 3.770 3.820 80,455 -0.08(-2.05%)
Jul 06, 2012 3.870 3.940 3.800 3.900 76,027 -0.01(-0.26%)
Jul 05, 2012 4.010 4.040 3.900 3.910 77,404 -0.12(-2.98%)
Jul 03, 2012 4.010 4.030 3.850 4.030 53,723 -0.03(-0.74%)
Jul 02, 2012 4.200 4.250 3.890 4.060 153,137 +0.02(+0.50%)
Jun 29, 2012 4.010 4.110 3.660 4.040 301,429 -0.03(-0.74%)
Jun 28, 2012 4.000 4.090 3.840 4.070 243,284 +0.02(+0.49%)
Jun 27, 2012 3.970 4.100 3.900 4.050 98,287 +0.01(+0.25%)
Jun 26, 2012 3.830 4.750 3.500 4.040 323,761 +0.26(+6.88%)
Jun 25, 2012 4.200 4.200 3.750 3.780 272,259 -0.43(-10.21%)
Jun 22, 2012 4.050 4.390 4.040 4.210 6,489,436 +0.21(+5.25%)
Jun 21, 2012 4.380 4.380 3.890 4.000 550,648 -0.45(-10.11%)
Jun 20, 2012 4.720 4.720 4.330 4.450 350,303 -0.23(-4.91%)
Jun 19, 2012 4.600 4.700 4.480 4.680 215,470 +0.16(+3.54%)
Jun 18, 2012 4.660 4.660 4.260 4.520 198,605 +0.00(+0.00%)
Jun 15, 2012 4.770 4.770 4.520 4.520 300,873 -0.22(-4.64%)
Jun 14, 2012 4.750 4.750 4.650 4.740 226,552 +0.04(+0.85%)
Jun 13, 2012 4.780 4.780 4.250 4.700 237,817 -0.08(-1.67%)
Jun 12, 2012 4.690 4.950 4.060 4.780 461,663 +0.33(+7.42%)
Jun 11, 2012 3.800 4.500 3.800 4.450 334,041 +0.52(+13.23%)
Jun 08, 2012 3.850 4.000 3.810 3.930 183,483 +0.10(+2.61%)
Jun 07, 2012 3.900 3.900 3.768 3.830 39,174 -0.01(-0.26%)
Jun 06, 2012 3.560 3.850 3.550 3.840 98,817 +0.27(+7.56%)
Jun 05, 2012 3.360 3.650 3.350 3.570 79,800 +0.03(+0.85%)
Jun 04, 2012 3.670 3.670 3.420 3.540 15,680 +0.01(+0.28%)
Jun 01, 2012 3.370 3.630 3.220 3.530 114,905 +0.13(+3.82%)
May 31, 2012 3.550 3.590 3.360 3.400 15,900 -0.05(-1.45%)
May 30, 2012 3.640 3.750 3.320 3.450 61,616 -0.29(-7.75%)
May 29, 2012 3.800 3.850 3.650 3.740 30,485 -0.08(-2.09%)
May 25, 2012 3.650 3.920 3.650 3.820 67,548 +0.04(+1.06%)
May 24, 2012 3.520 3.780 3.520 3.780 61,312 +0.13(+3.56%)
May 23, 2012 3.430 3.790 3.430 3.650 52,564 +0.25(+7.35%)
May 22, 2012 3.050 3.740 3.050 3.400 68,128 +0.36(+11.84%)
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.