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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2015 0.5500 0.5500 0.5499 0.5500 5,962 +0.01(+1.85%)
Aug 28, 2015 0.5500 0.5500 0.5020 0.5400 55,980 -0.01(-1.82%)
Aug 27, 2015 0.5200 0.5700 0.5000 0.5500 57,329 -0.02(-3.51%)
Aug 26, 2015 0.5500 0.5700 0.5300 0.5700 28,969 +0.06(+11.76%)
Aug 25, 2015 0.4500 0.5100 0.4401 0.5100 4,342 +0.03(+6.92%)
Aug 24, 2015 0.4850 0.4850 0.4123 0.4770 17,723 -0.01(-1.65%)
Aug 21, 2015 0.4700 0.4899 0.4600 0.4850 5,901 +0.01(+1.04%)
Aug 20, 2015 0.4900 0.5100 0.4500 0.4800 26,500 -0.01(-2.02%)
Aug 19, 2015 0.4800 0.4960 0.4800 0.4899 3,351 +0.01(+2.06%)
Aug 18, 2015 0.4801 0.4900 0.4800 0.4800 18,897 -0.06(-11.11%)
Aug 17, 2015 0.5560 0.5560 0.4800 0.5400 30,841 +0.01(+1.89%)
Aug 14, 2015 0.5400 0.5400 0.5300 0.5300 1,731 -0.03(-5.36%)
Aug 13, 2015 0.5601 0.5601 0.5600 0.5600 24,975 -0.01(-1.75%)
Aug 12, 2015 0.5300 0.6300 0.5300 0.5700 9,819 +0.02(+3.64%)
Aug 11, 2015 0.5700 0.5700 0.5500 0.5500 13,047 -0.03(-4.78%)
Aug 10, 2015 0.6000 0.6100 0.5700 0.5776 4,080 +0.01(+1.32%)
Aug 07, 2015 0.5900 0.5900 0.5700 0.5701 8,500 -0.02(-3.37%)
Aug 06, 2015 0.6080 0.6100 0.5800 0.5900 12,780 +0.01(+1.72%)
Aug 05, 2015 0.6000 0.6100 0.5800 0.5800 8,178 +0.00(+0.00%)
Aug 04, 2015 0.6130 0.6200 0.5800 0.5800 7,313 -0.03(-4.92%)
Aug 03, 2015 0.6300 0.6300 0.6100 0.6100 2,633 -0.04(-6.15%)
Jul 31, 2015 0.6500 0.6500 0.6300 0.6500 14,519 -0.01(-1.52%)
Jul 30, 2015 0.6600 0.6600 0.6400 0.6600 8,325 +0.00(+0.00%)
Jul 29, 2015 0.6499 0.6800 0.6405 0.6600 25,921 +0.03(+4.76%)
Jul 28, 2015 0.6199 0.6780 0.6199 0.6300 3,630 -0.06(-9.35%)
Jul 27, 2015 0.6799 0.6950 0.6750 0.6950 8,940 +0.03(+5.30%)
Jul 24, 2015 0.7299 0.7300 0.6120 0.6600 24,077 -0.01(-1.79%)
Jul 22, 2015 0.7500 0.6720 0.6720 0.6720 1,100 -0.08(-10.40%)
Jul 21, 2015 0.7500 0.7500 0.7500 0.7500 2,100 +0.00(+0.00%)
Jul 20, 2015 0.7500 0.7500 0.6701 0.7500 3,134 +0.01(+1.35%)
Jul 17, 2015 0.7316 0.7400 0.6495 0.7400 4,504 +0.00(+0.00%)
Jul 16, 2015 0.7000 0.7400 0.6700 0.7400 1,914 +0.06(+8.82%)
Jul 15, 2015 0.6899 0.6899 0.6800 0.6800 2,613 -0.02(-2.86%)
Jul 14, 2015 0.6600 0.7000 0.6500 0.7000 8,024 +0.04(+6.06%)
Jul 13, 2015 0.6200 0.6600 0.6200 0.6600 956 +0.00(+0.00%)
Jul 10, 2015 0.6500 0.6600 0.6100 0.6600 8,320 +0.01(+1.54%)
Jul 09, 2015 0.6500 0.7200 0.6100 0.6500 5,472 -0.03(-3.99%)
Jul 08, 2015 0.7200 0.7401 0.6100 0.6770 14,629 -0.02(-3.15%)
Jul 07, 2015 0.7900 0.7900 0.6000 0.6990 32,875 -0.11(-13.70%)
Jul 06, 2015 0.7700 0.8270 0.7700 0.8100 17,758 +0.09(+12.50%)
Jul 02, 2015 0.7200 0.7200 0.7200 0.7200 2,400 -0.02(-2.70%)
Jul 01, 2015 0.7116 0.7700 0.7116 0.7400 23,223 +0.06(+8.82%)
Jun 30, 2015 0.6800 0.7200 0.6600 0.6800 18,717 -0.02(-2.86%)
Jun 29, 2015 0.8500 0.8500 0.6601 0.7000 33,466 -0.16(-18.60%)
Jun 26, 2015 0.6700 0.8900 0.6700 0.8600 58,108 +0.19(+28.36%)
Jun 25, 2015 0.6700 0.6700 0.6500 0.6700 4,007 -0.01(-0.74%)
Jun 24, 2015 0.6500 0.6750 0.6500 0.6750 24,250 -0.01(-2.17%)
Jun 23, 2015 0.6700 0.6900 0.6200 0.6900 26,925 +0.00(+0.00%)
Jun 22, 2015 0.6900 0.6980 0.6800 0.6900 2,007 -0.01(-1.43%)
Jun 19, 2015 0.6900 0.7097 0.6700 0.7000 13,736 +0.01(+1.45%)
Jun 18, 2015 0.7100 0.7100 0.6900 0.6900 3,659 -0.02(-2.82%)
Jun 17, 2015 0.6601 0.7100 0.6600 0.7100 22,711 +0.05(+7.58%)
Jun 16, 2015 0.7100 0.7200 0.6200 0.6600 72,178 -0.07(-9.59%)
Jun 15, 2015 0.8000 0.8000 0.7000 0.7300 46,127 -0.07(-8.75%)
Jun 12, 2015 0.7900 0.8700 0.7800 0.8000 34,648 +0.01(+1.27%)
Jun 11, 2015 0.8433 0.8500 0.7500 0.7900 21,185 -0.05(-5.96%)
Jun 10, 2015 0.8999 0.9000 0.8400 0.8401 20,441 +0.00(+0.01%)
Jun 09, 2015 0.6500 0.9300 0.6101 0.8400 145,937 +0.19(+29.23%)
Jun 08, 2015 0.6800 0.6800 0.5210 0.6500 394,172 +0.04(+6.56%)
Jun 05, 2015 0.6500 0.6699 0.5600 0.6100 157,753 -0.07(-10.29%)
Jun 04, 2015 0.6600 0.6800 0.6499 0.6800 68,238 +0.01(+1.49%)
Jun 03, 2015 0.6700 0.6900 0.5800 0.6700 257,241 +0.00(+0.00%)
Jun 02, 2015 0.8001 0.8199 0.6300 0.6700 121,389 -0.15(-18.65%)
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.