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 (%)
Oct 31, 2019 0.5000 0.5350 0.4901 0.5000 25,563 +0.00(+0.00%)
Oct 30, 2019 0.5000 0.5000 0.4895 0.5000 30,053 +0.02(+4.76%)
Oct 29, 2019 0.4840 0.5000 0.4773 0.4773 26,812 -0.02(-4.54%)
Oct 28, 2019 0.4900 0.5000 0.4700 0.5000 66,661 +0.00(+0.40%)
Oct 25, 2019 0.4700 0.5000 0.4578 0.4980 39,200 +0.01(+1.01%)
Oct 24, 2019 0.4940 0.4940 0.4693 0.4930 11,483 -0.01(-1.40%)
Oct 23, 2019 0.5000 0.5240 0.4900 0.5000 43,533 -0.02(-4.40%)
Oct 22, 2019 0.5100 0.5280 0.5070 0.5230 11,811 +0.02(+3.56%)
Oct 21, 2019 0.5500 0.5550 0.4630 0.5050 54,737 -0.05(-9.17%)
Oct 18, 2019 0.5297 0.5570 0.5150 0.5560 16,500 +0.01(+1.09%)
Oct 17, 2019 0.5428 0.5570 0.5200 0.5500 2,245 +0.00(+0.00%)
Oct 16, 2019 0.5400 0.5580 0.5200 0.5500 8,959 -0.01(-1.43%)
Oct 15, 2019 0.5400 0.5590 0.5400 0.5580 17,382 -0.00(-0.36%)
Oct 14, 2019 0.5469 0.5600 0.5372 0.5600 9,090 +0.03(+6.34%)
Oct 11, 2019 0.5300 0.5582 0.5100 0.5266 32,100 -0.01(-2.48%)
Oct 10, 2019 0.5510 0.5690 0.5400 0.5400 4,908 -0.01(-0.99%)
Oct 09, 2019 0.5900 0.5900 0.5340 0.5454 11,817 -0.02(-3.21%)
Oct 08, 2019 0.5340 0.5635 0.5340 0.5635 4,402 +0.03(+6.32%)
Oct 07, 2019 0.5400 0.5690 0.5300 0.5300 38,790 -0.03(-5.63%)
Oct 04, 2019 0.5400 0.5650 0.5306 0.5616 7,200 +0.04(+8.06%)
Oct 03, 2019 0.5500 0.5690 0.4772 0.5197 32,279 +0.03(+6.06%)
Oct 02, 2019 0.5700 0.5750 0.4900 0.4900 10,518 -0.07(-11.71%)
Oct 01, 2019 0.5550 0.5749 0.5510 0.5550 27,060 -0.00(-0.73%)
Sep 30, 2019 0.5600 0.5750 0.5510 0.5591 11,574 +0.01(+1.19%)
Sep 27, 2019 0.5800 0.6100 0.5525 0.5525 16,700 -0.01(-0.99%)
Sep 26, 2019 0.5790 0.6100 0.5550 0.5580 11,635 -0.02(-3.68%)
Sep 25, 2019 0.6028 0.6030 0.5695 0.5793 11,384 -0.01(-0.87%)
Sep 24, 2019 0.5680 0.6100 0.5530 0.5844 62,219 +0.01(+0.95%)
Sep 23, 2019 0.6150 0.6150 0.5680 0.5789 17,338 -0.01(-1.88%)
Sep 20, 2019 0.5670 0.5900 0.5670 0.5900 73,500 +0.02(+3.87%)
Sep 19, 2019 0.5600 0.5770 0.5530 0.5680 12,971 -0.01(-2.07%)
Sep 18, 2019 0.5800 0.6860 0.5649 0.5800 111,531 -0.03(-5.51%)
Sep 17, 2019 0.6000 0.6213 0.5920 0.6138 136,046 +0.05(+8.66%)
Sep 16, 2019 0.6050 0.6050 0.5649 0.5649 55,969 -0.04(-6.63%)
Sep 13, 2019 0.5800 0.6150 0.5510 0.6050 50,100 +0.03(+4.31%)
Sep 12, 2019 0.5900 0.6040 0.5622 0.5800 47,801 -0.03(-4.57%)
Sep 11, 2019 0.5900 0.6180 0.5900 0.6078 26,860 -0.00(-0.75%)
Sep 10, 2019 0.6000 0.6300 0.5801 0.6124 23,571 +0.01(+2.07%)
Sep 09, 2019 0.6400 0.6500 0.5601 0.6000 63,148 -0.04(-5.81%)
Sep 06, 2019 0.6553 0.6560 0.6360 0.6370 35,600 -0.01(-2.26%)
Sep 05, 2019 0.6650 0.6860 0.6491 0.6517 57,186 -0.03(-5.00%)
Sep 04, 2019 0.6482 0.6860 0.6482 0.6860 23,937 +0.01(+1.99%)
Sep 03, 2019 0.6580 0.6759 0.6301 0.6726 51,370 +0.01(+1.14%)
Aug 30, 2019 0.6450 0.6750 0.6410 0.6650 26,300 +0.03(+3.92%)
Aug 29, 2019 0.6400 0.6800 0.6301 0.6399 49,968 -0.03(-4.06%)
Aug 28, 2019 0.6679 0.6679 0.6400 0.6670 19,147 +0.01(+1.58%)
Aug 27, 2019 0.6680 0.6680 0.6279 0.6566 63,885 -0.00(-0.56%)
Aug 26, 2019 0.6495 0.6668 0.6400 0.6603 28,932 +0.01(+1.66%)
Aug 23, 2019 0.6700 0.6750 0.6420 0.6495 62,500 -0.04(-5.73%)
Aug 22, 2019 0.6640 0.6900 0.6640 0.6890 11,217 +0.02(+2.68%)
Aug 21, 2019 0.7000 0.7050 0.6420 0.6710 51,769 -0.03(-4.82%)
Aug 20, 2019 0.6600 0.7050 0.6506 0.7050 18,033 +0.02(+3.52%)
Aug 19, 2019 0.6507 0.6900 0.6507 0.6810 5,711 +0.03(+4.21%)
Aug 16, 2019 0.7027 0.7050 0.6507 0.6535 46,100 -0.04(-5.29%)
Aug 15, 2019 0.7329 0.7900 0.6501 0.6900 107,976 -0.08(-9.99%)
Aug 14, 2019 0.7942 0.7942 0.7150 0.7666 57,346 -0.02(-2.72%)
Aug 13, 2019 0.8000 0.8000 0.7200 0.7880 36,496 +0.00(+0.20%)
Aug 12, 2019 0.7500 0.7901 0.6750 0.7864 294,724 +0.06(+7.71%)
Aug 09, 2019 0.7290 0.7500 0.7001 0.7301 86,800 +0.02(+2.95%)
Aug 08, 2019 0.7290 0.7400 0.6650 0.7092 43,667 +0.01(+2.15%)
Aug 07, 2019 0.7500 0.7500 0.6600 0.6943 52,330 -0.03(-3.57%)
Aug 06, 2019 0.7026 0.7500 0.6720 0.7200 32,919 -0.01(-1.25%)
Aug 05, 2019 0.7500 0.7500 0.6400 0.7291 173,523 -0.02(-2.09%)
Aug 02, 2019 0.7553 0.8000 0.7270 0.7447 30,700 +0.02(+2.34%)
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.