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

U S Antimony Corp (NY: UAMY )

0.3580 -0.0093 (-2.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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, 2023 0.4100 0.4383 0.4087 0.4310 372,348 +0.01(+3.36%)
Jul 28, 2023 0.4057 0.4200 0.4057 0.4170 136,456 +0.01(+2.79%)
Jul 27, 2023 0.4404 0.4450 0.4000 0.4057 400,421 -0.04(-8.95%)
Jul 26, 2023 0.4300 0.4590 0.4300 0.4456 282,546 +0.02(+3.63%)
Jul 25, 2023 0.4650 0.4698 0.4200 0.4300 400,818 -0.02(-3.37%)
Jul 24, 2023 0.4200 0.4743 0.4200 0.4450 1,106,142 +0.03(+8.30%)
Jul 21, 2023 0.3750 0.4398 0.3747 0.4109 957,996 +0.04(+10.28%)
Jul 20, 2023 0.3555 0.3750 0.3555 0.3726 271,726 +0.01(+3.50%)
Jul 19, 2023 0.3590 0.3649 0.3558 0.3600 94,090 +0.00(+0.00%)
Jul 18, 2023 0.3500 0.3600 0.3411 0.3600 165,197 +0.01(+3.15%)
Jul 17, 2023 0.3487 0.3690 0.3404 0.3490 534,021 +0.02(+6.21%)
Jul 14, 2023 0.3360 0.3386 0.3260 0.3286 149,339 -0.01(-2.20%)
Jul 13, 2023 0.3400 0.3400 0.3297 0.3360 243,735 -0.01(-2.01%)
Jul 12, 2023 0.3380 0.3490 0.3380 0.3429 126,439 +0.01(+2.08%)
Jul 11, 2023 0.3502 0.3550 0.3200 0.3359 253,117 -0.02(-4.57%)
Jul 10, 2023 0.3490 0.3696 0.3448 0.3520 339,658 +0.01(+2.03%)
Jul 07, 2023 0.3230 0.3489 0.3220 0.3450 176,382 +0.02(+5.63%)
Jul 06, 2023 0.3400 0.3400 0.3206 0.3266 155,101 -0.01(-2.30%)
Jul 05, 2023 0.3050 0.3395 0.3000 0.3343 479,290 +0.03(+9.53%)
Jul 03, 2023 0.3100 0.3147 0.3001 0.3052 132,434 -0.01(-3.02%)
Jun 30, 2023 0.3140 0.3147 0.3100 0.3147 62,141 +0.00(+0.00%)
Jun 29, 2023 0.3100 0.3147 0.3095 0.3147 90,853 +0.00(+1.03%)
Jun 28, 2023 0.3116 0.3116 0.3100 0.3115 95,942 +0.00(+0.48%)
Jun 27, 2023 0.3147 0.3147 0.3100 0.3100 126,636 -0.00(-1.31%)
Jun 26, 2023 0.3090 0.3147 0.3090 0.3141 73,492 +0.00(+1.19%)
Jun 23, 2023 0.3200 0.3200 0.3100 0.3104 97,139 -0.01(-3.00%)
Jun 22, 2023 0.3200 0.3265 0.3190 0.3200 50,685 +0.00(+1.49%)
Jun 21, 2023 0.3200 0.3200 0.3118 0.3153 104,475 -0.00(-0.66%)
Jun 20, 2023 0.3300 0.3348 0.3162 0.3174 131,840 -0.02(-5.25%)
Jun 16, 2023 0.3201 0.3372 0.3150 0.3350 116,209 +0.01(+1.52%)
Jun 15, 2023 0.3200 0.3348 0.3150 0.3300 152,259 +0.01(+2.80%)
Jun 14, 2023 0.3300 0.3400 0.3210 0.3210 131,424 -0.02(-5.59%)
Jun 13, 2023 0.3200 0.3407 0.3103 0.3400 328,653 +0.02(+7.02%)
Jun 12, 2023 0.3090 0.3182 0.3009 0.3177 85,759 +0.00(+1.50%)
Jun 09, 2023 0.3280 0.3289 0.3108 0.3130 127,645 -0.02(-4.57%)
Jun 08, 2023 0.3201 0.3298 0.3201 0.3280 83,368 -0.00(-0.30%)
Jun 07, 2023 0.3017 0.3290 0.3006 0.3290 214,836 +0.02(+5.79%)
Jun 06, 2023 0.2910 0.3141 0.2910 0.3110 323,426 -0.02(-5.73%)
Jun 05, 2023 0.3200 0.3300 0.3108 0.3299 76,490 +0.00(+1.07%)
Jun 02, 2023 0.3180 0.3268 0.3015 0.3264 127,360 -0.00(-0.43%)
Jun 01, 2023 0.3300 0.3300 0.3000 0.3278 155,189 +0.01(+2.44%)
May 31, 2023 0.3163 0.3300 0.3026 0.3200 221,209 +0.01(+3.23%)
May 30, 2023 0.3300 0.3490 0.2900 0.3100 438,850 -0.03(-8.01%)
May 26, 2023 0.3300 0.3379 0.3300 0.3370 35,640 +0.01(+2.09%)
May 25, 2023 0.3360 0.3580 0.3301 0.3301 130,681 -0.01(-1.84%)
May 24, 2023 0.3310 0.3500 0.3310 0.3363 127,198 -0.01(-4.22%)
May 23, 2023 0.3402 0.3583 0.3351 0.3511 114,494 +0.01(+2.03%)
May 22, 2023 0.3400 0.3495 0.3338 0.3441 109,443 -0.00(-1.32%)
May 19, 2023 0.3359 0.3487 0.3359 0.3487 58,775 +0.01(+3.04%)
May 18, 2023 0.3375 0.3398 0.3303 0.3384 46,359 +0.00(+0.80%)
May 17, 2023 0.3400 0.3480 0.3301 0.3357 89,148 +0.00(+0.57%)
May 16, 2023 0.3300 0.3385 0.3250 0.3338 146,124 +0.00(+1.15%)
May 15, 2023 0.3400 0.3485 0.3280 0.3300 116,391 -0.01(-2.94%)
May 12, 2023 0.3400 0.3525 0.3400 0.3400 80,439 -0.00(-1.16%)
May 11, 2023 0.3449 0.3525 0.3400 0.3440 76,076 -0.01(-1.71%)
May 10, 2023 0.3400 0.3510 0.3410 0.3500 35,285 -0.00(-0.28%)
May 09, 2023 0.3400 0.3510 0.3311 0.3510 121,017 +0.01(+3.54%)
May 08, 2023 0.3400 0.3440 0.3240 0.3390 43,257 +0.00(+0.56%)
May 05, 2023 0.3374 0.3440 0.3320 0.3371 82,988 +0.00(+1.02%)
May 04, 2023 0.3201 0.3401 0.3200 0.3337 284,815 -0.00(-0.39%)
May 03, 2023 0.3546 0.3546 0.3350 0.3350 98,129 -0.02(-5.34%)
May 02, 2023 0.3332 0.3554 0.3332 0.3539 174,525 +0.01(+4.09%)
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.