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 (%)
Jul 31, 2013 0.9500 0.9600 0.9302 0.9405 93,145 +0.01(+1.13%)
Jul 30, 2013 0.9500 0.9600 0.9000 0.9300 111,723 -0.02(-2.11%)
Jul 29, 2013 0.9700 0.9832 0.9500 0.9500 81,243 +0.00(+0.00%)
Jul 26, 2013 0.9500 0.9747 0.9500 0.9500 44,856 -0.00(-0.02%)
Jul 25, 2013 0.9800 1.000 0.9501 0.9502 49,776 -0.02(-2.04%)
Jul 24, 2013 0.9800 1.010 0.9700 0.9700 98,932 -0.01(-1.02%)
Jul 23, 2013 1.030 1.030 0.9800 0.9800 52,046 -0.03(-2.97%)
Jul 22, 2013 1.020 1.040 1.010 1.010 55,650 +0.00(+0.00%)
Jul 19, 2013 1.020 1.050 0.9900 1.010 84,138 -0.01(-0.98%)
Jul 18, 2013 1.050 1.080 1.020 1.020 71,931 -0.07(-6.42%)
Jul 17, 2013 1.110 1.120 1.080 1.090 56,834 +0.00(+0.00%)
Jul 16, 2013 1.110 1.120 1.090 1.090 44,623 +0.00(+0.00%)
Jul 15, 2013 1.110 1.129 1.090 1.090 44,299 +0.00(+0.00%)
Jul 12, 2013 1.070 1.120 1.070 1.090 95,482 -0.03(-2.68%)
Jul 11, 2013 1.190 1.190 1.090 1.120 74,967 -0.05(-4.27%)
Jul 10, 2013 1.110 1.170 1.070 1.170 152,495 +0.09(+8.33%)
Jul 09, 2013 1.110 1.130 1.080 1.080 121,165 +0.00(+0.00%)
Jul 08, 2013 1.110 1.150 1.080 1.080 77,941 -0.02(-1.82%)
Jul 05, 2013 1.140 1.140 1.090 1.100 68,129 -0.05(-4.35%)
Jul 03, 2013 1.140 1.150 1.112 1.150 294,148 +0.00(+0.00%)
Jul 02, 2013 1.150 1.180 1.150 1.150 123,363 -0.02(-1.71%)
Jul 01, 2013 1.150 1.228 1.150 1.170 177,811 +0.06(+5.41%)
Jun 28, 2013 1.260 1.330 1.090 1.110 4,204,358 -0.16(-12.60%)
Jun 27, 2013 1.200 1.280 1.180 1.270 203,907 +0.11(+9.48%)
Jun 26, 2013 1.290 1.290 1.150 1.160 85,039 -0.10(-7.94%)
Jun 25, 2013 1.170 1.280 1.140 1.260 205,650 +0.11(+9.57%)
Jun 24, 2013 1.240 1.240 1.110 1.150 193,158 -0.09(-7.26%)
Jun 21, 2013 1.060 1.330 1.060 1.240 369,025 +0.18(+16.98%)
Jun 20, 2013 1.250 1.350 1.060 1.060 386,148 -0.14(-11.67%)
Jun 19, 2013 1.120 1.230 1.120 1.200 226,895 +0.09(+8.11%)
Jun 18, 2013 1.060 1.120 1.050 1.110 129,238 +0.05(+4.72%)
Jun 17, 2013 1.150 1.170 1.050 1.060 96,418 -0.05(-4.50%)
Jun 14, 2013 1.140 1.300 1.090 1.110 117,055 -0.04(-3.48%)
Jun 13, 2013 0.9900 1.240 0.9900 1.150 461,392 +0.19(+19.42%)
Jun 12, 2013 0.9700 1.015 0.9627 0.9630 389,597 -0.02(-1.92%)
Jun 11, 2013 1.060 1.070 0.9700 0.9819 150,873 -0.10(-9.08%)
Jun 10, 2013 1.150 1.170 1.060 1.080 167,322 -0.11(-9.24%)
Jun 07, 2013 1.230 1.230 1.160 1.190 59,605 -0.02(-1.65%)
Jun 06, 2013 1.310 1.310 1.180 1.210 115,201 -0.09(-6.92%)
Jun 05, 2013 1.300 1.340 1.190 1.300 45,465 -0.01(-0.76%)
Jun 04, 2013 1.420 1.450 1.255 1.310 92,601 -0.10(-7.09%)
Jun 03, 2013 1.470 1.570 1.390 1.410 191,263 -0.02(-1.40%)
May 31, 2013 1.490 1.550 1.370 1.430 292,405 -0.03(-2.05%)
May 30, 2013 1.440 1.480 1.390 1.460 121,974 +0.00(+0.00%)
May 29, 2013 1.420 1.470 1.420 1.460 72,245 +0.02(+1.39%)
May 28, 2013 1.410 1.470 1.399 1.440 87,851 +0.06(+4.35%)
May 24, 2013 1.360 1.400 1.360 1.380 143,013 +0.03(+2.22%)
May 23, 2013 1.260 1.360 1.260 1.350 55,452 +0.08(+6.30%)
May 22, 2013 1.270 1.320 1.220 1.270 116,186 +0.00(+0.00%)
May 21, 2013 1.320 1.380 1.250 1.270 48,298 -0.04(-3.05%)
May 20, 2013 1.200 1.330 1.200 1.310 103,941 +0.10(+8.26%)
May 17, 2013 1.270 1.270 1.190 1.210 121,446 -0.07(-5.47%)
May 16, 2013 1.270 1.280 1.170 1.280 132,264 +0.02(+1.59%)
May 15, 2013 1.290 1.290 1.110 1.260 234,942 -0.05(-3.82%)
May 13, 2013 1.320 1.340 1.300 1.310 98,854 -0.05(-3.68%)
May 10, 2013 1.380 1.380 1.300 1.360 68,037 +0.02(+1.49%)
May 09, 2013 1.380 1.380 1.330 1.340 78,616 -0.07(-4.96%)
May 08, 2013 1.350 1.417 1.350 1.410 92,684 +0.04(+2.92%)
May 07, 2013 1.390 1.390 1.350 1.370 63,380 -0.04(-2.84%)
May 06, 2013 1.420 1.430 1.400 1.410 21,788 -0.04(-2.76%)
May 03, 2013 1.480 1.470 1.420 1.450 49,999 +0.03(+2.11%)
May 02, 2013 1.400 1.500 1.390 1.420 47,300 +0.04(+2.90%)
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.