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 (%)
Sep 29, 2017 0.3000 0.3044 0.2801 0.2890 107,513 -0.01(-2.03%)
Sep 28, 2017 0.2900 0.2980 0.2803 0.2950 45,510 +0.01(+3.47%)
Sep 27, 2017 0.2900 0.2980 0.2851 0.2851 33,981 +0.00(+0.85%)
Sep 26, 2017 0.2850 0.3000 0.2802 0.2827 78,426 -0.01(-2.52%)
Sep 25, 2017 0.3000 0.3000 0.2901 0.2900 11,073 -0.01(-3.33%)
Sep 22, 2017 0.3055 0.3055 0.2850 0.3000 41,390 +0.00(+0.00%)
Sep 21, 2017 0.3000 0.3070 0.2900 0.3000 15,556 +0.00(+1.04%)
Sep 20, 2017 0.2925 0.3000 0.2901 0.2969 24,423 +0.01(+2.34%)
Sep 19, 2017 0.3046 0.3100 0.2901 0.2901 24,319 +0.00(+0.00%)
Sep 18, 2017 0.3100 0.3199 0.2901 0.2901 122,836 -0.03(-9.34%)
Sep 15, 2017 0.3045 0.3200 0.2900 0.3200 110,727 +0.03(+10.34%)
Sep 14, 2017 0.3100 0.3149 0.2801 0.2900 92,492 -0.01(-3.33%)
Sep 13, 2017 0.2900 0.3200 0.2900 0.3000 113,370 +0.00(+0.00%)
Sep 12, 2017 0.2960 0.3200 0.2800 0.3000 36,186 +0.01(+3.45%)
Sep 11, 2017 0.3006 0.3100 0.2800 0.2900 84,581 +0.00(+0.00%)
Sep 08, 2017 0.2960 0.2987 0.2850 0.2900 170,104 -0.01(-3.14%)
Sep 07, 2017 0.3136 0.3188 0.2900 0.2994 144,655 -0.02(-6.09%)
Sep 06, 2017 0.3100 0.3299 0.3000 0.3188 38,906 -0.00(-0.38%)
Sep 05, 2017 0.3200 0.3390 0.3100 0.3200 86,601 +0.00(+0.00%)
Sep 01, 2017 0.3200 0.3400 0.3150 0.3200 70,007 +0.00(+0.00%)
Aug 31, 2017 0.3200 0.3399 0.3200 0.3200 35,631 -0.01(-1.54%)
Aug 30, 2017 0.3200 0.3499 0.3200 0.3250 83,674 +0.01(+4.00%)
Aug 29, 2017 0.3232 0.3600 0.3125 0.3125 114,319 +0.00(+0.81%)
Aug 28, 2017 0.3232 0.3500 0.3100 0.3100 11,638 -0.02(-6.79%)
Aug 25, 2017 0.3255 0.3370 0.3100 0.3326 49,523 +0.02(+7.29%)
Aug 24, 2017 0.3259 0.3500 0.2900 0.3100 220,936 -0.03(-8.82%)
Aug 23, 2017 0.3535 0.3679 0.3000 0.3400 184,023 -0.02(-5.56%)
Aug 22, 2017 0.3600 0.3800 0.3112 0.3600 28,218 +0.00(+0.00%)
Aug 21, 2017 0.3400 0.3800 0.3300 0.3600 61,777 +0.01(+3.30%)
Aug 18, 2017 0.3610 0.3800 0.3108 0.3485 50,901 -0.01(-3.19%)
Aug 17, 2017 0.3750 0.3875 0.3400 0.3600 114,922 -0.02(-5.26%)
Aug 16, 2017 0.3800 0.3800 0.3600 0.3800 37,686 +0.00(+0.00%)
Aug 15, 2017 0.3702 0.4100 0.3602 0.3800 80,010 +0.00(+0.21%)
Aug 14, 2017 0.3320 0.3800 0.3300 0.3792 98,787 +0.05(+14.91%)
Aug 11, 2017 0.3200 0.3320 0.3140 0.3300 26,083 +0.01(+1.54%)
Aug 10, 2017 0.3101 0.3250 0.3100 0.3250 27,169 +0.01(+1.56%)
Aug 09, 2017 0.3230 0.3349 0.3100 0.3200 18,442 -0.01(-4.45%)
Aug 08, 2017 0.3180 0.3400 0.3110 0.3349 37,161 -0.01(-1.50%)
Aug 07, 2017 0.3300 0.3407 0.3240 0.3400 8,634 +0.01(+3.03%)
Aug 04, 2017 0.3300 0.3480 0.3240 0.3300 55,636 -0.01(-2.91%)
Aug 03, 2017 0.3400 0.3400 0.3250 0.3399 10,688 -0.00(-0.03%)
Aug 02, 2017 0.3400 0.3420 0.3200 0.3400 50,847 +0.01(+3.03%)
Aug 01, 2017 0.3300 0.3400 0.3201 0.3300 17,498 -0.01(-2.94%)
Jul 31, 2017 0.3400 0.3400 0.3250 0.3400 18,209 +0.00(+0.00%)
Jul 28, 2017 0.3200 0.3485 0.3200 0.3400 64,423 +0.00(+0.03%)
Jul 27, 2017 0.3200 0.3400 0.3200 0.3399 52,447 -0.00(-0.03%)
Jul 26, 2017 0.3475 0.3490 0.3100 0.3400 74,676 +0.01(+2.72%)
Jul 25, 2017 0.3350 0.3700 0.3302 0.3310 86,523 -0.00(-0.45%)
Jul 24, 2017 0.3599 0.3599 0.3325 0.3325 52,557 -0.02(-5.00%)
Jul 21, 2017 0.3302 0.3691 0.3301 0.3500 41,608 +0.01(+1.86%)
Jul 20, 2017 0.3518 0.3600 0.3318 0.3436 67,444 +0.01(+2.54%)
Jul 19, 2017 0.3400 0.3599 0.3301 0.3351 105,896 -0.02(-5.87%)
Jul 18, 2017 0.3400 0.3665 0.3301 0.3560 79,149 +0.01(+3.19%)
Jul 17, 2017 0.3600 0.3600 0.3300 0.3450 13,078 -0.01(-2.82%)
Jul 14, 2017 0.3525 0.3598 0.3325 0.3550 63,096 +0.01(+1.46%)
Jul 13, 2017 0.3400 0.3500 0.3300 0.3499 68,025 -0.00(-0.03%)
Jul 12, 2017 0.3600 0.3600 0.3309 0.3500 38,774 +0.00(+0.98%)
Jul 11, 2017 0.3600 0.3600 0.3301 0.3466 102,274 -0.00(-0.40%)
Jul 10, 2017 0.3600 0.3680 0.3220 0.3480 121,400 -0.01(-4.00%)
Jul 07, 2017 0.3770 0.3770 0.3100 0.3625 133,107 -0.01(-3.85%)
Jul 06, 2017 0.3761 0.3961 0.3510 0.3770 38,397 -0.00(-0.79%)
Jul 05, 2017 0.4300 0.4300 0.3600 0.3800 161,010 -0.04(-10.59%)
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.