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

U S Antimony Corp (NY: UAMY )

0.3652 +0.0072 (+2.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Oct 31, 2016 0.3900 0.4100 0.3500 0.4100 48,386 +0.00(+0.00%)
Oct 28, 2016 0.4080 0.4100 0.3800 0.4100 3,948 +0.00(+0.00%)
Oct 27, 2016 0.4100 0.4100 0.4001 0.4100 1,140 +0.00(+0.49%)
Oct 26, 2016 0.4080 0.4080 0.4040 0.4080 608 +0.00(+0.74%)
Oct 25, 2016 0.4186 0.4186 0.4001 0.4050 4,353 -0.00(-1.22%)
Oct 24, 2016 0.4100 0.4180 0.4000 0.4100 82,765 +0.00(+0.00%)
Oct 21, 2016 0.4099 0.4100 0.4050 0.4100 4,145 +0.01(+2.50%)
Oct 20, 2016 0.4200 0.4200 0.3920 0.4000 3,070 -0.01(-2.44%)
Oct 19, 2016 0.4300 0.4400 0.4100 0.4100 54,956 -0.03(-6.61%)
Oct 18, 2016 0.4200 0.4399 0.4100 0.4390 21,092 +0.02(+4.52%)
Oct 17, 2016 0.4100 0.4400 0.3800 0.4200 17,494 -0.02(-4.52%)
Oct 14, 2016 0.4400 0.4499 0.4020 0.4399 17,825 +0.01(+2.30%)
Oct 13, 2016 0.4500 0.4599 0.3900 0.4300 21,481 -0.01(-2.05%)
Oct 12, 2016 0.4100 0.4400 0.4000 0.4390 8,673 +0.03(+7.07%)
Oct 11, 2016 0.4200 0.4400 0.3930 0.4100 37,781 +0.00(+0.00%)
Oct 10, 2016 0.3874 0.4290 0.3866 0.4100 33,226 +0.02(+5.10%)
Oct 07, 2016 0.4182 0.4182 0.3540 0.3901 161,751 -0.04(-9.26%)
Oct 06, 2016 0.4297 0.4399 0.4001 0.4299 18,839 -0.01(-2.27%)
Oct 05, 2016 0.4372 0.4697 0.4001 0.4399 55,264 -0.02(-4.35%)
Oct 04, 2016 0.4300 0.4900 0.4200 0.4599 59,861 +0.02(+3.93%)
Oct 03, 2016 0.4548 0.4800 0.4037 0.4425 40,285 -0.01(-1.69%)
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%)
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.