Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Antimony Corp (NY: UAMY )

0.3600 +0.0050 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 30, 2016 0.4600 0.4700 0.4400 0.4501 16,742 -0.01(-2.15%)
Sep 29, 2016 0.4000 0.4700 0.4000 0.4600 37,800 +0.04(+9.52%)
Sep 28, 2016 0.4560 0.4599 0.4101 0.4200 63,427 -0.06(-12.48%)
Sep 27, 2016 0.4800 0.4800 0.4595 0.4799 27,687 -0.00(-0.02%)
Sep 26, 2016 0.4800 0.4900 0.4701 0.4800 7,016 -0.01(-1.54%)
Sep 23, 2016 0.4900 0.4900 0.4598 0.4875 27,669 +0.01(+2.57%)
Sep 22, 2016 0.4775 0.5000 0.4626 0.4753 100,281 +0.01(+1.67%)
Sep 21, 2016 0.4950 0.4950 0.4320 0.4675 40,445 -0.01(-2.20%)
Sep 20, 2016 0.5180 0.5180 0.4101 0.4780 187,934 -0.03(-5.35%)
Sep 19, 2016 0.4825 0.5200 0.4825 0.5050 130,723 +0.04(+8.60%)
Sep 16, 2016 0.5896 0.5950 0.4650 0.4650 272,623 -0.12(-21.17%)
Sep 15, 2016 0.5450 0.5900 0.5420 0.5899 158,756 +0.03(+5.34%)
Sep 14, 2016 0.5400 0.5600 0.5300 0.5600 112,505 +0.01(+2.38%)
Sep 13, 2016 0.5300 0.5600 0.4700 0.5470 107,677 +0.01(+1.30%)
Sep 12, 2016 0.5600 0.5600 0.5300 0.5400 157,097 -0.02(-3.57%)
Sep 09, 2016 0.5500 0.5600 0.5252 0.5600 128,683 +0.01(+1.82%)
Sep 08, 2016 0.5300 0.5500 0.4750 0.5500 271,678 +0.03(+5.57%)
Sep 07, 2016 0.4924 0.5690 0.4485 0.5210 521,083 +0.06(+13.26%)
Sep 06, 2016 0.4000 0.4680 0.3943 0.4600 292,168 +0.09(+22.67%)
Sep 02, 2016 0.3800 0.3750 0.3750 0.3750 33,400 -0.02(-3.85%)
Sep 01, 2016 0.3900 0.4000 0.3710 0.3900 21,702 +0.00(+0.03%)
Aug 31, 2016 0.3400 0.3900 0.2801 0.3899 73,974 -0.00(-0.03%)
Aug 30, 2016 0.3750 0.4000 0.3701 0.3900 39,733 +0.00(+0.00%)
Aug 29, 2016 0.4000 0.4100 0.3801 0.3900 81,296 -0.01(-2.50%)
Aug 26, 2016 0.4090 0.4100 0.4000 0.4000 25,387 +0.00(+0.00%)
Aug 25, 2016 0.3600 0.4260 0.3600 0.4000 53,558 +0.01(+2.56%)
Aug 24, 2016 0.4147 0.4185 0.3710 0.3900 111,973 -0.01(-1.27%)
Aug 23, 2016 0.3590 0.4100 0.3400 0.3950 91,090 +0.04(+10.37%)
Aug 22, 2016 0.3950 0.4100 0.3500 0.3579 79,925 -0.04(-10.53%)
Aug 19, 2016 0.4228 0.4228 0.3950 0.4000 155,817 +0.00(+0.03%)
Aug 18, 2016 0.3699 0.4700 0.3500 0.3999 959,228 +0.05(+14.26%)
Aug 17, 2016 0.3300 0.3650 0.3300 0.3500 93,914 +0.02(+7.36%)
Aug 16, 2016 0.3200 0.3400 0.3040 0.3260 17,591 -0.01(-4.12%)
Aug 15, 2016 0.3050 0.3400 0.2910 0.3400 144,119 +0.04(+11.48%)
Aug 12, 2016 0.3100 0.3300 0.3000 0.3050 308,492 -0.03(-9.63%)
Aug 11, 2016 0.3375 0.3400 0.3200 0.3375 67,078 +0.01(+2.24%)
Aug 10, 2016 0.3201 0.3400 0.3100 0.3301 117,954 +0.00(+0.03%)
Aug 09, 2016 0.3200 0.3300 0.3101 0.3300 92,981 +0.02(+6.45%)
Aug 08, 2016 0.3400 0.3400 0.3000 0.3100 111,998 -0.02(-6.06%)
Aug 05, 2016 0.3105 0.3400 0.3105 0.3300 176,916 +0.00(+0.00%)
Aug 04, 2016 0.2610 0.3600 0.2609 0.3300 172,841 -0.01(-2.65%)
Aug 03, 2016 0.2709 0.3590 0.2709 0.3390 962,842 +0.06(+21.07%)
Aug 02, 2016 0.2400 0.2800 0.2400 0.2800 492,380 +0.04(+15.46%)
Aug 01, 2016 0.2425 0.2500 0.2400 0.2425 155,012 +0.00(+0.00%)
Jul 29, 2016 0.2500 0.2550 0.2400 0.2425 57,766 -0.00(-1.02%)
Jul 28, 2016 0.2450 0.2450 0.2400 0.2450 12,505 -0.01(-3.92%)
Jul 27, 2016 0.2400 0.2570 0.2350 0.2550 34,064 +0.01(+4.08%)
Jul 26, 2016 0.2500 0.2522 0.2397 0.2450 21,354 -0.01(-2.00%)
Jul 25, 2016 0.2400 0.2570 0.2312 0.2500 44,161 +0.00(+0.04%)
Jul 22, 2016 0.2570 0.2570 0.2400 0.2499 13,865 +0.00(+0.36%)
Jul 21, 2016 0.2577 0.2577 0.2300 0.2490 67,575 -0.01(-2.35%)
Jul 20, 2016 0.2700 0.2700 0.2400 0.2550 107,307 +0.01(+2.00%)
Jul 19, 2016 0.2500 0.2600 0.2460 0.2500 9,450 +0.00(+0.00%)
Jul 18, 2016 0.2500 0.2503 0.2460 0.2500 20,134 -0.00(-1.19%)
Jul 15, 2016 0.2640 0.2800 0.2500 0.2530 241,082 -0.01(-3.07%)
Jul 14, 2016 0.2400 0.2660 0.2400 0.2610 256,645 +0.01(+4.40%)
Jul 13, 2016 0.2521 0.2630 0.2490 0.2500 183,531 +0.00(+0.00%)
Jul 12, 2016 0.2600 0.2600 0.2400 0.2500 139,915 +0.00(+0.00%)
Jul 11, 2016 0.2401 0.2700 0.2400 0.2500 25,779 +0.01(+2.04%)
Jul 08, 2016 0.2441 0.2500 0.2400 0.2450 107,214 -0.01(-2.00%)
Jul 07, 2016 0.2600 0.2700 0.2300 0.2500 124,510 -0.01(-3.85%)
Jul 06, 2016 0.2400 0.2700 0.2300 0.2600 242,459 +0.02(+9.24%)
Jul 05, 2016 0.2369 0.2490 0.2200 0.2380 215,891 +0.03(+16.10%)
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.