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 (%)
Jan 29, 2016 0.2200 0.2200 0.1900 0.2010 79,068 -0.02(-10.03%)
Jan 28, 2016 0.2300 0.2320 0.1953 0.2234 72,575 -0.01(-2.87%)
Jan 27, 2016 0.2590 0.2700 0.2110 0.2300 28,150 -0.02(-8.00%)
Jan 26, 2016 0.2400 0.2590 0.2101 0.2500 43,263 +0.00(+0.00%)
Jan 25, 2016 0.2602 0.3100 0.2210 0.2500 43,542 -0.01(-3.85%)
Jan 22, 2016 0.2701 0.3100 0.2600 0.2600 16,818 -0.04(-13.04%)
Jan 21, 2016 0.2791 0.2990 0.2791 0.2990 1,482 +0.00(+0.00%)
Jan 20, 2016 0.2800 0.3100 0.2111 0.2990 48,573 +0.03(+10.74%)
Jan 19, 2016 0.2500 0.2780 0.2010 0.2700 104,448 +0.04(+17.39%)
Jan 15, 2016 0.3000 0.2300 0.2300 0.2300 147,200 -0.05(-19.01%)
Jan 14, 2016 0.2950 0.3170 0.2830 0.2840 18,277 -0.02(-5.33%)
Jan 13, 2016 0.3000 0.3001 0.2811 0.3000 22,543 +0.05(+20.00%)
Jan 12, 2016 0.2539 0.2539 0.2539 0.2500 20,150 -0.02(-8.86%)
Jan 11, 2016 0.2901 0.2915 0.2621 0.2743 48,234 -0.04(-12.08%)
Jan 08, 2016 0.3200 0.3300 0.3001 0.3120 15,401 -0.02(-5.45%)
Jan 07, 2016 0.2810 0.3300 0.2810 0.3300 1,696 +0.02(+6.45%)
Jan 06, 2016 0.3250 0.3300 0.3000 0.3100 54,071 -0.01(-3.13%)
Jan 05, 2016 0.3188 0.3270 0.3011 0.3200 20,995 +0.01(+3.23%)
Jan 04, 2016 0.2990 0.3290 0.2990 0.3100 9,526 +0.02(+7.49%)
Dec 31, 2015 0.2300 0.2884 0.2884 0.2884 99,200 +0.04(+15.36%)
Dec 30, 2015 0.2301 0.2600 0.2000 0.2500 102,659 +0.01(+4.12%)
Dec 29, 2015 0.2300 0.2600 0.2300 0.2401 69,767 -0.00(-0.21%)
Dec 28, 2015 0.2600 0.2600 0.2300 0.2406 103,651 -0.02(-9.21%)
Dec 24, 2015 0.2700 0.2650 0.2650 0.2650 8,400 +0.00(+0.00%)
Dec 23, 2015 0.2500 0.2799 0.2400 0.2650 90,169 +0.01(+5.54%)
Dec 22, 2015 0.2800 0.2880 0.2501 0.2511 65,721 -0.03(-9.61%)
Dec 21, 2015 0.3201 0.3300 0.2850 0.2778 61,624 -0.06(-18.29%)
Dec 18, 2015 0.3200 0.3400 0.2800 0.3400 65,409 +0.02(+5.72%)
Dec 17, 2015 0.3201 0.3390 0.3200 0.3216 27,046 -0.01(-2.55%)
Dec 16, 2015 0.3399 0.3400 0.3101 0.3300 34,248 -0.01(-2.94%)
Dec 15, 2015 0.3100 0.3550 0.3100 0.3400 8,852 +0.03(+9.68%)
Dec 14, 2015 0.3590 0.3600 0.3100 0.3100 66,612 -0.04(-11.43%)
Dec 11, 2015 0.3395 0.3590 0.3389 0.3500 4,248 -0.01(-2.64%)
Dec 10, 2015 0.3400 0.3690 0.3400 0.3595 2,701 +0.04(+12.34%)
Dec 09, 2015 0.3102 0.3200 0.3000 0.3200 26,966 -0.01(-3.03%)
Dec 08, 2015 0.3300 0.3699 0.3146 0.3300 12,695 -0.01(-3.51%)
Dec 07, 2015 0.3800 0.3800 0.3420 0.3420 40,984 -0.04(-10.00%)
Dec 04, 2015 0.3300 0.3800 0.3150 0.3800 62,255 +0.05(+16.92%)
Dec 03, 2015 0.3306 0.3306 0.3250 0.3250 6,026 -0.03(-7.20%)
Dec 02, 2015 0.3300 0.3502 0.3300 0.3502 3,600 +0.01(+3.00%)
Dec 01, 2015 0.3675 0.3675 0.3300 0.3400 1,731 -0.01(-2.86%)
Nov 30, 2015 0.3800 0.4100 0.3399 0.3500 97,643 -0.03(-7.89%)
Nov 25, 2015 0.3800 0.4000 0.3800 0.3800 13 +0.00(+0.00%)
Nov 24, 2015 0.3700 0.3800 0.3500 0.3800 95,438 +0.00(+0.00%)
Nov 23, 2015 0.3800 0.4100 0.3600 0.3800 35,947 +0.01(+3.83%)
Nov 20, 2015 0.3700 0.3740 0.3600 0.3660 24,205 -0.01(-3.68%)
Nov 19, 2015 0.3800 0.3800 0.3500 0.3800 17,108 +0.04(+11.93%)
Nov 18, 2015 0.3800 0.3800 0.3395 0.3395 10,768 -0.03(-7.69%)
Nov 17, 2015 0.3600 0.3900 0.3400 0.3678 82,396 +0.01(+3.61%)
Nov 16, 2015 0.3450 0.3550 0.3286 0.3550 17,710 +0.01(+2.90%)
Nov 13, 2015 0.3200 0.3450 0.3200 0.3450 18,113 +0.04(+15.00%)
Nov 12, 2015 0.3448 0.3500 0.3000 0.3000 47,535 -0.03(-9.09%)
Nov 11, 2015 0.3020 0.3490 0.3020 0.3300 44,600 +0.05(+17.86%)
Nov 10, 2015 0.3400 0.3500 0.2800 0.2800 231,414 -0.04(-12.50%)
Nov 09, 2015 0.3400 0.3500 0.3000 0.3200 19,661 -0.01(-3.03%)
Nov 06, 2015 0.3500 0.3500 0.3000 0.3300 52,364 -0.02(-5.71%)
Nov 05, 2015 0.3500 0.3500 0.3400 0.3500 17,591 +0.00(+0.00%)
Nov 04, 2015 0.3500 0.3500 0.3394 0.3500 31,200 +0.03(+8.02%)
Nov 03, 2015 0.3500 0.3500 0.3200 0.3240 61,326 -0.01(-3.83%)
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.