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

U S Antimony Corp (NY: UAMY )

0.3533 +0.0022 (+0.63%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Dec 31, 2013 1.970 1.970 1.970 1.970 99,900 -0.04(-1.99%)
Dec 30, 2013 1.940 2.060 1.940 2.010 62,111 +0.01(+0.50%)
Dec 27, 2013 2.000 2.050 1.900 2.000 106,162 +0.01(+0.50%)
Dec 26, 2013 1.950 2.040 1.880 1.990 65,100 +0.04(+2.05%)
Dec 24, 2013 1.970 1.970 1.950 1.950 5,300 +0.00(+0.00%)
Dec 23, 2013 2.000 2.040 1.950 1.950 65,242 -0.05(-2.50%)
Dec 20, 2013 1.990 2.040 1.940 2.000 78,773 +0.00(+0.00%)
Dec 19, 2013 1.970 2.010 1.900 2.000 102,423 +0.01(+0.50%)
Dec 18, 2013 2.000 2.040 1.950 1.990 34,217 -0.01(-0.50%)
Dec 17, 2013 1.940 2.050 1.940 2.000 10,469 -0.01(-0.50%)
Dec 16, 2013 1.920 2.120 1.910 2.010 35,404 +0.05(+2.55%)
Dec 13, 2013 1.930 2.020 1.930 1.960 43,440 +0.01(+0.51%)
Dec 12, 2013 1.970 2.070 1.920 1.950 26,129 -0.05(-2.50%)
Dec 11, 2013 2.010 2.013 1.980 2.000 51,200 -0.03(-1.48%)
Dec 10, 2013 2.070 2.090 1.980 2.030 23,109 +0.06(+3.05%)
Dec 09, 2013 2.010 2.110 1.920 1.970 23,245 -0.07(-3.43%)
Dec 06, 2013 2.090 2.120 1.970 2.040 27,000 -0.03(-1.45%)
Dec 05, 2013 2.050 2.120 1.950 2.070 16,640 +0.03(+1.47%)
Dec 04, 2013 1.980 2.120 1.940 2.040 73,687 +0.04(+2.00%)
Dec 03, 2013 2.010 2.034 1.980 2.000 29,300 +0.00(+0.00%)
Dec 02, 2013 2.040 2.050 1.981 2.000 28,505 -0.10(-4.76%)
Nov 29, 2013 2.030 2.140 2.000 2.100 22,497 +0.07(+3.45%)
Nov 27, 2013 2.010 2.050 1.920 2.030 14,330 -0.01(-0.49%)
Nov 26, 2013 2.080 2.100 1.850 2.040 33,960 -0.04(-1.92%)
Nov 25, 2013 2.050 2.191 2.050 2.080 76,277 +0.08(+4.00%)
Nov 22, 2013 1.900 2.050 1.850 2.000 86,661 +0.05(+2.56%)
Nov 21, 2013 1.860 2.000 1.850 1.950 40,200 +0.07(+3.72%)
Nov 20, 2013 1.800 1.900 1.690 1.880 50,532 +0.07(+3.87%)
Nov 19, 2013 1.710 1.850 1.700 1.810 70,500 +0.05(+2.84%)
Nov 18, 2013 1.820 1.830 1.700 1.760 108,002 -0.12(-6.38%)
Nov 15, 2013 1.628 1.920 1.560 1.880 110,555 +0.27(+16.77%)
Nov 14, 2013 1.530 1.640 1.500 1.610 10,550 +0.07(+4.55%)
Nov 13, 2013 1.500 1.600 1.480 1.540 42,286 +0.02(+1.32%)
Nov 12, 2013 1.630 1.646 1.520 1.520 38,845 -0.03(-1.94%)
Nov 11, 2013 1.550 1.550 1.550 1.550 100 +0.00(+0.00%)
Nov 08, 2013 1.580 1.600 1.500 1.550 25,227 -0.01(-0.64%)
Nov 07, 2013 1.590 1.650 1.530 1.560 36,581 -0.03(-1.89%)
Nov 06, 2013 1.637 1.650 1.580 1.590 73,083 -0.04(-2.45%)
Nov 05, 2013 1.650 1.650 1.620 1.630 33,504 -0.01(-0.61%)
Nov 04, 2013 1.590 1.650 1.540 1.640 41,160 +0.06(+3.80%)
Nov 01, 2013 1.589 1.600 1.530 1.580 34,891 +0.00(+0.00%)
Oct 31, 2013 1.560 1.600 1.530 1.580 47,578 +0.02(+1.28%)
Oct 30, 2013 1.560 1.580 1.530 1.560 35,300 +0.00(+0.00%)
Oct 29, 2013 1.480 1.599 1.480 1.560 65,223 +0.07(+4.70%)
Oct 28, 2013 1.480 1.500 1.430 1.490 54,059 +0.01(+0.68%)
Oct 25, 2013 1.450 1.500 1.410 1.480 38,000 +0.04(+2.78%)
Oct 24, 2013 1.430 1.500 1.350 1.440 10,205 -0.01(-0.69%)
Oct 23, 2013 1.440 1.489 1.400 1.450 36,800 +0.00(+0.00%)
Oct 22, 2013 1.480 1.490 1.380 1.450 49,283 -0.01(-0.68%)
Oct 21, 2013 1.380 1.460 1.340 1.460 5,129 +0.10(+7.35%)
Oct 18, 2013 1.400 1.400 1.330 1.360 53,556 -0.04(-2.86%)
Oct 17, 2013 1.490 1.490 1.400 1.400 54,792 -0.06(-4.11%)
Oct 16, 2013 1.340 1.520 1.340 1.460 100,081 +0.12(+8.96%)
Oct 15, 2013 1.380 1.380 1.310 1.340 58,695 -0.04(-2.90%)
Oct 14, 2013 1.490 1.490 1.350 1.380 2,018 -0.04(-2.82%)
Oct 11, 2013 1.498 1.498 1.340 1.420 28,430 -0.02(-1.39%)
Oct 10, 2013 1.250 1.460 1.250 1.440 74,791 +0.12(+9.09%)
Oct 09, 2013 1.320 1.360 1.240 1.320 22,659 -0.06(-4.35%)
Oct 08, 2013 1.570 1.570 1.310 1.380 41,219 -0.19(-12.10%)
Oct 07, 2013 1.550 1.600 1.550 1.570 68,560 +0.01(+0.64%)
Oct 04, 2013 1.550 1.580 1.490 1.560 79,122 +0.01(+0.65%)
Oct 03, 2013 1.660 1.660 1.471 1.550 70,227 -0.08(-4.91%)
Oct 02, 2013 1.580 1.660 1.520 1.630 54,980 +0.12(+7.95%)
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.