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, 2018 0.5500 0.5700 0.5364 0.5500 112,447 -0.00(-0.88%)
Jul 30, 2018 0.5450 0.5690 0.5022 0.5549 61,521 +0.01(+2.76%)
Jul 27, 2018 0.5100 0.5500 0.5000 0.5400 76,200 +0.02(+3.85%)
Jul 26, 2018 0.5314 0.5348 0.4910 0.5200 40,811 -0.01(-0.95%)
Jul 25, 2018 0.5399 0.5399 0.5001 0.5250 50,660 -0.02(-2.78%)
Jul 24, 2018 0.5400 0.5400 0.4910 0.5400 122,384 +0.01(+1.18%)
Jul 23, 2018 0.5000 0.5400 0.4900 0.5337 108,397 +0.02(+3.79%)
Jul 20, 2018 0.5400 0.5400 0.5000 0.5142 69,514 -0.03(-4.78%)
Jul 19, 2018 0.5700 0.5700 0.5250 0.5400 80,234 -0.03(-5.26%)
Jul 18, 2018 0.5500 0.5800 0.5104 0.5700 205,074 +0.03(+5.56%)
Jul 17, 2018 0.5000 0.5500 0.4900 0.5400 169,004 +0.05(+10.20%)
Jul 16, 2018 0.4800 0.4900 0.4600 0.4900 54,779 +0.01(+2.08%)
Jul 13, 2018 0.4500 0.4800 0.4500 0.4800 45,283 +0.01(+2.88%)
Jul 12, 2018 0.4892 0.4892 0.4500 0.4666 39,043 -0.01(-1.78%)
Jul 11, 2018 0.4600 0.4846 0.4600 0.4750 39,682 +0.01(+1.06%)
Jul 10, 2018 0.4512 0.4891 0.4512 0.4700 51,060 +0.02(+4.21%)
Jul 09, 2018 0.4600 0.4780 0.4401 0.4510 74,966 +0.00(+0.22%)
Jul 06, 2018 0.4500 0.4703 0.4499 0.4500 108,445 -0.01(-1.31%)
Jul 05, 2018 0.4661 0.4768 0.4300 0.4560 65,428 -0.01(-3.00%)
Jul 03, 2018 0.4701 0.4701 0.4701 0 -0.00(-0.61%)
Jul 02, 2018 0.4800 0.4800 0.4300 0.4730 136,859 -0.01(-1.46%)
Jun 29, 2018 0.5380 0.4500 0.4800 172,350 -0.00(-0.83%)
Jun 28, 2018 0.4855 0.5099 0.4600 0.4840 107,383 -0.03(-5.10%)
Jun 27, 2018 0.5300 0.5300 0.4500 0.5100 180,003 -0.02(-3.77%)
Jun 26, 2018 0.5400 0.5400 0.5003 0.5300 82,711 -0.01(-1.12%)
Jun 25, 2018 0.5500 0.5802 0.4700 0.5360 286,456 -0.05(-7.94%)
Jun 22, 2018 0.5600 0.5900 0.5504 0.5822 296,953 +0.02(+4.31%)
Jun 21, 2018 0.5000 0.5699 0.5000 0.5581 335,871 +0.04(+8.38%)
Jun 20, 2018 0.4540 0.5200 0.4400 0.5150 250,627 +0.05(+9.57%)
Jun 19, 2018 0.4499 0.4900 0.4350 0.4700 114,252 +0.01(+2.73%)
Jun 18, 2018 0.4250 0.4700 0.4250 0.4575 40,675 +0.03(+7.39%)
Jun 15, 2018 0.4580 0.4260 0.4260 80,737 -0.03(-6.99%)
Jun 14, 2018 0.4400 0.4800 0.4400 0.4580 76,868 +0.02(+4.09%)
Jun 13, 2018 0.4717 0.4823 0.4320 0.4400 43,931 -0.04(-8.33%)
Jun 12, 2018 0.4600 0.4888 0.4503 0.4800 108,670 +0.02(+4.35%)
Jun 11, 2018 0.4750 0.5000 0.4401 0.4600 270,488 -0.01(-3.16%)
Jun 08, 2018 0.3300 0.4791 0.3300 0.4750 204,002 +0.07(+18.64%)
Jun 07, 2018 0.4300 0.4300 0.3800 0.4004 125,781 -0.02(-4.67%)
Jun 06, 2018 0.4200 303,300 -0.01(-2.33%)
Jun 05, 2018 0.3100 0.4490 0.3100 0.4300 541,663 +0.11(+34.37%)
Jun 04, 2018 0.2950 0.3369 0.2950 0.3200 188,350 +0.02(+4.92%)
Jun 01, 2018 0.3100 0.3100 0.3001 0.3050 44,485 +0.01(+1.67%)
May 31, 2018 0.3007 0.3100 0.2950 0.3000 39,219 -0.00(-0.23%)
May 30, 2018 0.2901 0.3100 0.2900 0.3007 25,064 +0.01(+2.28%)
May 29, 2018 0.3000 0.3000 0.2900 0.2940 11,971 -0.00(-1.34%)
May 25, 2018 0.2980 0.2980 0.2980 0 -0.01(-3.87%)
May 24, 2018 0.3000 0.3100 0.3000 0.3100 53,269 +0.01(+1.66%)
May 23, 2018 0.3000 0.3200 0.3000 0.3049 38,996 -0.00(-1.60%)
May 22, 2018 0.3100 0.3250 0.3000 0.3099 64,903 -0.00(-0.10%)
May 21, 2018 0.2830 0.3369 0.2830 0.3102 281,079 +0.00(+0.06%)
May 18, 2018 0.2800 0.3100 0.2620 0.3100 51,356 +0.02(+8.01%)
May 17, 2018 0.2600 0.2890 0.2600 0.2870 73,167 +0.00(+1.13%)
May 16, 2018 0.2700 0.2900 0.2600 0.2838 28,852 -0.00(-1.46%)
May 15, 2018 0.2860 0.3000 0.2400 0.2880 60,889 +0.00(+0.70%)
May 14, 2018 0.2800 0.3099 0.2700 0.2860 74,567 +0.00(+0.56%)
May 11, 2018 0.2500 0.3000 0.2500 0.2844 150,100 +0.02(+6.33%)
May 10, 2018 0.2370 0.2750 0.2300 0.2675 241,952 +0.03(+12.86%)
May 09, 2018 0.2352 0.2371 0.2298 0.2370 58,781 +0.00(+1.28%)
May 08, 2018 0.2340 0.2349 0.2340 0.2340 8,840 -0.00(-0.78%)
May 07, 2018 0.2359 0.2359 0.2340 0.2358 12,671 -0.00(-0.02%)
May 04, 2018 0.2350 0.2364 0.2350 0.2359 9,762 -0.00(-0.42%)
May 03, 2018 0.2370 0.2370 0.2350 0.2369 27,673 +0.00(+0.34%)
May 02, 2018 0.2450 0.2450 0.2350 0.2361 26,782 -0.00(-1.62%)
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.