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

U S Antimony Corp (NY: UAMY )

0.3673 +0.0173 (+4.94%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 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 (%)
Sep 30, 2021 0.9370 0.9470 0.8701 0.9059 5,351,260 -0.07(-7.55%)
Sep 29, 2021 0.8600 1.090 0.8560 0.9799 29,674,590 +0.12(+14.54%)
Sep 28, 2021 0.8809 0.8933 0.8507 0.8555 1,593,646 -0.03(-3.82%)
Sep 27, 2021 0.8400 0.8997 0.8367 0.8895 2,586,884 +0.05(+6.03%)
Sep 24, 2021 0.8497 0.8850 0.8200 0.8389 2,017,596 -0.02(-2.67%)
Sep 23, 2021 0.8100 0.8700 0.8100 0.8619 3,381,970 +0.04(+4.73%)
Sep 22, 2021 0.8205 0.8389 0.8033 0.8230 1,076,612 +0.01(+0.64%)
Sep 21, 2021 0.8250 0.8591 0.7701 0.8178 3,596,764 -0.00(-0.15%)
Sep 20, 2021 0.8400 0.8480 0.7802 0.8190 2,145,721 -0.06(-7.25%)
Sep 17, 2021 0.8595 0.8999 0.8450 0.8830 1,932,861 +0.01(+1.66%)
Sep 16, 2021 0.8758 0.8873 0.8412 0.8686 1,331,420 -0.02(-2.07%)
Sep 15, 2021 0.8700 0.8988 0.8550 0.8870 2,789,046 +0.04(+4.61%)
Sep 14, 2021 0.9227 0.9300 0.8101 0.8479 2,127,828 -0.06(-6.43%)
Sep 13, 2021 0.9100 0.9358 0.8917 0.9062 813,986 -0.01(-1.48%)
Sep 10, 2021 0.9391 0.9696 0.9100 0.9198 1,936,415 -0.03(-3.02%)
Sep 09, 2021 0.9700 0.9789 0.9226 0.9484 1,716,505 -0.02(-2.48%)
Sep 08, 2021 0.9300 0.9737 0.9000 0.9725 3,764,302 +0.03(+2.98%)
Sep 07, 2021 0.9500 0.9833 0.9375 0.9444 1,513,428 -0.00(-0.05%)
Sep 03, 2021 0.9514 0.9710 0.9320 0.9449 1,341,608 -0.02(-1.58%)
Sep 02, 2021 0.9800 0.9900 0.9513 0.9601 1,153,566 -0.00(-0.48%)
Sep 01, 2021 0.9334 0.9880 0.9334 0.9647 2,105,597 +0.02(+2.34%)
Aug 31, 2021 0.9439 0.9690 0.9277 0.9426 1,390,569 -0.01(-1.17%)
Aug 30, 2021 0.9321 0.9700 0.9125 0.9538 1,821,384 +0.03(+3.67%)
Aug 27, 2021 0.9000 0.9545 0.8950 0.9200 2,314,313 +0.01(+1.37%)
Aug 26, 2021 0.8935 0.9380 0.8805 0.9076 2,645,582 +0.01(+0.82%)
Aug 25, 2021 0.9000 0.9148 0.8840 0.9002 2,037,967 +0.02(+1.83%)
Aug 24, 2021 0.8800 0.9099 0.8800 0.8840 785,732 +0.01(+0.82%)
Aug 23, 2021 0.9000 0.9099 0.8646 0.8768 942,250 +0.03(+3.17%)
Aug 20, 2021 0.8600 0.8858 0.8450 0.8499 1,190,217 -0.00(-0.01%)
Aug 19, 2021 0.9000 0.8995 0.8500 0.8500 1,627,283 -0.04(-4.97%)
Aug 18, 2021 0.8850 0.9099 0.8610 0.8945 1,789,202 -0.01(-0.75%)
Aug 17, 2021 0.8940 0.9350 0.8700 0.9013 2,757,190 +0.00(+0.01%)
Aug 16, 2021 0.9500 0.9599 0.9000 0.9012 3,293,901 -0.04(-4.14%)
Aug 13, 2021 0.9900 0.9998 0.9219 0.9401 3,611,524 -0.06(-5.99%)
Aug 12, 2021 1.020 1.040 0.9755 1.000 1,961,542 -0.02(-1.96%)
Aug 11, 2021 1.110 1.110 1.010 1.020 3,402,858 -0.06(-5.56%)
Aug 10, 2021 0.9900 1.150 0.9862 1.080 10,085,186 +0.09(+9.09%)
Aug 09, 2021 0.9600 1.010 0.9475 0.9900 2,885,228 +0.03(+3.62%)
Aug 06, 2021 0.9400 0.9720 0.9200 0.9554 1,766,163 -0.00(-0.31%)
Aug 05, 2021 0.9300 0.9800 0.9278 0.9584 1,808,829 +0.02(+2.04%)
Aug 04, 2021 0.9200 0.9800 0.8900 0.9392 3,190,607 +0.01(+1.33%)
Aug 03, 2021 0.9400 0.9508 0.9100 0.9269 2,601,113 -0.03(-3.45%)
Aug 02, 2021 0.9900 1.050 0.9494 0.9600 3,379,197 -0.01(-1.35%)
Jul 30, 2021 0.9525 1.020 0.9400 0.9731 3,189,121 +0.02(+1.77%)
Jul 29, 2021 1.040 1.045 0.9410 0.9562 3,423,012 -0.07(-7.17%)
Jul 28, 2021 0.9600 1.100 0.9600 1.030 9,547,768 +0.08(+8.42%)
Jul 27, 2021 0.8900 1.010 0.8900 0.9500 6,567,293 +0.05(+5.20%)
Jul 26, 2021 0.9000 0.9487 0.8950 0.9030 1,193,257 +0.00(+0.33%)
Jul 23, 2021 0.9379 0.9579 0.8933 0.9000 1,258,142 -0.07(-7.21%)
Jul 22, 2021 0.9200 0.9850 0.9100 0.9699 2,614,317 +0.05(+5.39%)
Jul 21, 2021 0.8822 0.9366 0.8822 0.9203 968,785 +0.04(+4.32%)
Jul 20, 2021 0.8700 0.9090 0.8692 0.8822 889,483 +0.01(+1.50%)
Jul 19, 2021 0.8500 0.8848 0.8310 0.8692 3,120,979 +0.01(+0.95%)
Jul 16, 2021 0.9217 0.9300 0.8610 0.8610 2,793,832 -0.06(-6.21%)
Jul 15, 2021 0.9397 0.9655 0.8851 0.9180 1,914,309 -0.02(-1.82%)
Jul 14, 2021 0.9425 0.9686 0.9216 0.9350 2,761,177 -0.01(-0.58%)
Jul 13, 2021 0.9900 0.9925 0.9110 0.9405 3,802,279 -0.03(-3.31%)
Jul 12, 2021 0.8700 0.9728 0.8505 0.9727 3,350,719 +0.08(+8.57%)
Jul 09, 2021 0.8800 0.8993 0.8666 0.8959 1,098,137 +0.04(+4.16%)
Jul 08, 2021 0.8505 0.8970 0.8500 0.8601 1,367,529 -0.04(-4.96%)
Jul 07, 2021 0.9325 0.9371 0.8894 0.9050 1,912,489 -0.04(-4.22%)
Jul 06, 2021 0.9600 0.9900 0.9301 0.9449 1,524,265 -0.02(-1.57%)
Jul 02, 2021 0.9700 0.9999 0.9319 0.9600 1,180,806 -0.01(-0.84%)
Jul 01, 2021 1.020 1.020 0.9530 0.9681 1,330,102 -0.02(-1.98%)
Jun 30, 2021 0.9600 1.020 0.9500 0.9877 2,554,802 +0.02(+2.35%)
Jun 29, 2021 1.010 1.020 0.9510 0.9650 2,433,222 -0.05(-4.46%)
Jun 28, 2021 0.9800 1.070 0.9800 1.010 7,490,103 +0.12(+12.90%)
Jun 25, 2021 0.9140 0.9398 0.8946 0.8946 820,904 -0.04(-4.31%)
Jun 24, 2021 0.9300 0.9470 0.9054 0.9349 2,400,102 -0.01(-0.54%)
Jun 23, 2021 0.9129 0.9450 0.8821 0.9400 1,371,092 +0.04(+4.11%)
Jun 22, 2021 0.8487 0.9029 0.8350 0.9029 904,785 +0.03(+3.64%)
Jun 21, 2021 0.8700 0.8876 0.8325 0.8712 1,261,148 -0.01(-0.60%)
Jun 18, 2021 0.8900 0.8923 0.8510 0.8765 1,087,922 -0.03(-3.73%)
Jun 17, 2021 0.9050 0.9105 0.8705 0.9105 940,415 -0.01(-0.61%)
Jun 16, 2021 0.8700 0.9161 0.8700 0.9161 1,287,309 +0.04(+4.10%)
Jun 15, 2021 0.9300 0.9400 0.8500 0.8800 2,529,562 -0.07(-7.42%)
Jun 14, 2021 0.9300 0.9700 0.9300 0.9505 1,209,499 +0.01(+1.40%)
Jun 11, 2021 0.9480 0.9665 0.9301 0.9374 1,742,658 -0.01(-1.10%)
Jun 10, 2021 1.000 1.000 0.9033 0.9478 1,853,178 -0.05(-5.22%)
Jun 09, 2021 0.9900 1.040 0.9900 1.000 2,578,234 +0.02(+2.04%)
Jun 08, 2021 0.9500 1.000 0.9300 0.9800 4,694,220 +0.03(+3.05%)
Jun 07, 2021 0.9950 1.000 0.9256 0.9510 2,263,348 -0.01(-0.80%)
Jun 04, 2021 0.9200 1.030 0.8950 0.9587 5,284,460 +0.07(+7.48%)
Jun 03, 2021 0.9350 0.9399 0.8805 0.8920 1,722,515 -0.03(-3.04%)
Jun 02, 2021 0.8700 0.9397 0.8700 0.9200 3,093,895 +0.05(+5.57%)
Jun 01, 2021 0.8500 0.9147 0.8410 0.8715 2,636,500 +0.02(+2.53%)
May 28, 2021 0.8340 0.8500 0.8230 0.8500 912,936 +0.01(+1.78%)
May 27, 2021 0.8200 0.8694 0.8167 0.8351 1,357,343 +0.01(+1.22%)
May 26, 2021 0.7900 0.8350 0.7800 0.8250 1,958,740 +0.04(+4.90%)
May 25, 2021 0.8300 0.8300 0.7802 0.7865 786,138 -0.02(-1.98%)
May 24, 2021 0.8500 0.8500 0.8015 0.8024 710,356 -0.05(-6.32%)
May 21, 2021 0.7900 0.8565 0.7900 0.8565 850,534 +0.03(+3.92%)
May 20, 2021 0.7900 0.8347 0.7900 0.8242 1,169,546 +0.04(+4.59%)
May 19, 2021 0.8035 0.8175 0.7723 0.7880 890,448 -0.05(-5.97%)
May 18, 2021 0.8000 0.8400 0.7810 0.8380 1,134,002 +0.05(+7.01%)
May 17, 2021 0.7400 0.7997 0.7325 0.7831 1,453,211 +0.04(+5.51%)
May 14, 2021 0.7500 0.7749 0.7308 0.7422 1,524,721 +0.00(+0.30%)
May 13, 2021 0.7980 0.8250 0.7129 0.7400 2,280,121 -0.03(-3.90%)
May 12, 2021 0.7700 0.8190 0.7601 0.7700 1,933,902 +0.00(+0.00%)
May 11, 2021 0.7700 0.8099 0.7500 0.7700 2,605,574 -0.06(-7.20%)
May 10, 2021 0.9030 0.9050 0.8230 0.8297 1,497,030 -0.04(-5.05%)
May 07, 2021 0.8423 0.9088 0.8423 0.8738 1,403,697 +0.02(+2.79%)
May 06, 2021 0.8406 0.9099 0.8257 0.8501 3,411,437 +0.01(+1.18%)
May 05, 2021 0.8900 0.9059 0.8382 0.8402 1,814,863 -0.06(-6.64%)
May 04, 2021 0.9400 0.9400 0.8708 0.9000 2,794,537 -0.06(-6.67%)
May 03, 2021 0.9800 0.9950 0.9220 0.9643 2,776,762 +0.03(+3.08%)
Apr 30, 2021 0.9000 1.000 0.8750 0.9355 6,105,600 +0.03(+2.80%)
Apr 29, 2021 0.9400 0.9400 0.9000 0.9100 850,180 -0.02(-1.91%)
Apr 28, 2021 0.9300 0.9529 0.9025 0.9277 1,110,340 +0.00(+0.23%)
Apr 27, 2021 1.040 1.040 0.9210 0.9256 1,891,630 -0.05(-4.75%)
Apr 26, 2021 0.8956 1.010 0.8901 0.9718 3,685,743 +0.09(+9.93%)
Apr 23, 2021 0.8651 0.9299 0.8611 0.8840 2,310,500 +0.00(+0.45%)
Apr 22, 2021 0.8900 0.9400 0.8400 0.8800 3,143,304 -0.01(-1.12%)
Apr 21, 2021 0.8600 0.9200 0.8100 0.8900 3,618,478 +0.04(+4.71%)
Apr 20, 2021 0.8700 0.9000 0.8300 0.8500 1,963,003 -0.05(-5.56%)
Apr 19, 2021 0.9500 0.9590 0.8900 0.9000 2,441,644 -0.05(-5.26%)
Apr 16, 2021 0.8800 0.9900 0.8200 0.9500 5,094,300 +0.03(+3.26%)
Apr 15, 2021 1.020 1.030 0.9100 0.9200 6,366,345 -0.10(-9.80%)
Apr 14, 2021 1.030 1.080 1.000 1.020 2,480,875 -0.03(-2.86%)
Apr 13, 2021 1.050 1.090 1.010 1.050 2,627,118 +0.00(+0.00%)
Apr 12, 2021 1.120 1.130 1.050 1.050 2,494,170 -0.06(-5.41%)
Apr 09, 2021 1.200 1.200 1.080 1.110 3,733,800 -0.08(-6.72%)
Apr 08, 2021 1.250 1.280 1.180 1.190 5,205,796 -0.13(-9.85%)
Apr 07, 2021 1.350 1.390 1.270 1.320 6,088,095 -0.04(-2.94%)
Apr 06, 2021 1.250 1.380 1.200 1.360 6,475,125 +0.12(+9.68%)
Apr 05, 2021 1.230 1.240 1.150 1.240 5,454,031 +0.05(+4.20%)
Apr 01, 2021 1.250 1.250 1.160 1.190 2,565,100 -0.02(-1.65%)
Mar 31, 2021 1.150 1.270 1.110 1.210 8,353,758 +0.07(+6.14%)
Mar 30, 2021 1.020 1.140 1.000 1.140 5,189,922 +0.09(+8.57%)
Mar 29, 2021 1.080 1.100 1.040 1.050 2,177,626 -0.07(-6.25%)
Mar 26, 2021 1.120 1.140 1.080 1.120 1,791,500 -0.04(-3.45%)
Mar 25, 2021 1.010 1.160 1.010 1.160 3,984,055 +0.05(+4.50%)
Mar 24, 2021 1.210 1.230 1.080 1.110 4,645,402 -0.09(-7.50%)
Mar 23, 2021 1.310 1.310 1.180 1.200 4,245,291 -0.10(-7.69%)
Mar 22, 2021 1.280 1.340 1.250 1.300 5,965,648 +0.04(+3.17%)
Mar 19, 2021 1.230 1.340 1.200 1.260 5,149,200 -0.01(-0.79%)
Mar 18, 2021 1.260 1.410 1.220 1.270 8,544,232 +0.03(+2.42%)
Mar 17, 2021 1.230 1.310 1.120 1.240 5,579,483 +0.00(+0.00%)
Mar 16, 2021 1.400 1.410 1.230 1.240 5,009,367 -0.14(-10.14%)
Mar 15, 2021 1.380 1.460 1.330 1.380 7,233,327 +0.04(+2.99%)
Mar 12, 2021 1.270 1.350 1.220 1.340 3,710,400 +0.00(+0.00%)
Mar 11, 2021 1.270 1.350 1.250 1.340 3,808,630 +0.04(+3.08%)
Mar 10, 2021 1.350 1.430 1.110 1.300 8,716,779 -0.02(-1.52%)
Mar 09, 2021 1.170 1.340 1.140 1.320 10,976,740 +0.22(+20.00%)
Mar 08, 2021 1.190 1.240 1.100 1.100 5,964,246 -0.04(-3.51%)
Mar 05, 2021 1.240 1.240 0.9800 1.140 17,173,200 -0.10(-8.06%)
Mar 04, 2021 1.190 1.360 1.000 1.240 17,543,444 -0.05(-3.88%)
Mar 03, 2021 1.440 1.450 1.270 1.290 8,212,539 -0.14(-9.79%)
Mar 02, 2021 1.510 1.570 1.420 1.430 8,120,169 -0.18(-11.18%)
Mar 01, 2021 1.550 1.650 1.510 1.610 9,477,201 +0.18(+12.59%)
Feb 26, 2021 1.620 1.730 1.370 1.430 13,910,500 -0.23(-13.86%)
Feb 25, 2021 1.800 1.950 1.580 1.660 20,574,744 -0.40(-19.42%)
Feb 24, 2021 1.680 2.300 1.670 2.060 51,908,388 +0.38(+22.62%)
Feb 23, 2021 1.320 1.690 1.020 1.680 19,948,132 +0.02(+1.20%)
Feb 22, 2021 2.020 2.040 1.660 1.660 12,311,841 -0.36(-17.82%)
Feb 19, 2021 1.490 2.560 1.400 2.020 50,948,100 +0.34(+20.24%)
Feb 17, 2021 1.680 1.680 1.680 0 +0.00(+0.00%)
Feb 16, 2021 1.760 1.840 1.610 1.680 16,485,539 +0.09(+5.66%)
Feb 12, 2021 1.550 1.620 1.440 1.590 15,304,200 +0.02(+1.27%)
Feb 11, 2021 1.600 1.840 1.500 1.570 39,360,952 -0.21(-11.80%)
Feb 10, 2021 1.600 1.880 1.210 1.780 76,352,672 +0.80(+81.63%)
Feb 09, 2021 0.8900 1.040 0.8800 0.9800 34,637,832 +0.12(+14.03%)
Feb 08, 2021 0.7789 0.8900 0.7789 0.8594 14,254,041 +0.11(+13.99%)
Feb 05, 2021 0.7900 0.7912 0.7300 0.7539 8,293,100 -0.01(-0.82%)
Feb 04, 2021 0.8069 0.8109 0.7520 0.7601 9,443,946 -0.05(-6.59%)
Feb 03, 2021 0.8200 0.8470 0.7902 0.8137 9,311,093 +0.02(+3.00%)
Feb 02, 2021 0.8100 0.8300 0.7700 0.7900 11,324,421 -0.05(-5.95%)
Feb 01, 2021 0.7500 0.8600 0.7400 0.8400 32,806,648 +0.01(+1.40%)
Jan 29, 2021 0.8482 0.8768 0.7700 0.8284 4,340,400 -0.02(-2.69%)
Jan 28, 2021 0.8925 0.9200 0.8031 0.8513 6,317,416 +0.01(+1.35%)
Jan 27, 2021 0.8300 0.9700 0.8000 0.8400 11,896,148 -0.11(-11.99%)
Jan 26, 2021 0.9660 1.040 0.8820 0.9544 13,432,794 +0.02(+2.62%)
Jan 25, 2021 0.8500 1.020 0.8400 0.9300 14,603,748 +0.09(+10.71%)
Jan 22, 2021 0.8900 0.8900 0.8100 0.8400 6,875,200 -0.03(-3.45%)
Jan 21, 2021 0.9200 0.9300 0.8300 0.8700 7,511,054 -0.02(-2.25%)
Jan 20, 2021 0.8200 0.9300 0.7300 0.8900 8,389,430 +0.09(+11.25%)
Jan 19, 2021 0.6900 0.8400 0.6800 0.8000 9,821,915 +0.09(+13.46%)
Jan 15, 2021 0.6900 0.7490 0.6230 0.7051 8,472,400 +0.01(+1.41%)
Jan 14, 2021 0.6680 0.7500 0.6400 0.6953 5,245,777 +0.03(+3.78%)
Jan 13, 2021 0.6700 0.6900 0.6500 0.6700 3,239,501 +0.01(+1.52%)
Jan 12, 2021 0.6600 0.7500 0.6600 0.6600 5,847,060 +0.00(+0.08%)
Jan 11, 2021 0.7100 0.7100 0.6300 0.6595 3,341,955 -0.02(-2.24%)
Jan 08, 2021 0.6400 0.7570 0.6231 0.6746 11,761,300 +0.04(+6.40%)
Jan 07, 2021 0.6428 0.6800 0.5800 0.6340 9,523,391 +0.10(+18.06%)
Jan 06, 2021 0.5890 0.6180 0.5200 0.5370 6,375,972 -0.03(-5.79%)
Jan 05, 2021 0.5100 0.5900 0.5000 0.5700 7,785,691 +0.07(+14.02%)
Jan 04, 2021 0.5163 0.5299 0.4801 0.4999 1,443,179 -0.02(-4.23%)
Dec 31, 2020 0.5220 0.5220 0.5220 1,143,381 +0.01(+2.35%)
Dec 30, 2020 0.5400 0.5400 0.5000 0.5100 1,143,381 -0.02(-4.49%)
Dec 29, 2020 0.5800 0.5900 0.4856 0.5340 4,114,232 -0.02(-3.73%)
Dec 28, 2020 0.4900 0.5784 0.4715 0.5547 5,339,885 +0.08(+17.65%)
Dec 24, 2020 0.5100 0.5250 0.4600 0.4715 1,368,700 -0.03(-5.70%)
Dec 23, 2020 0.4543 0.5479 0.4300 0.5000 7,881,013 +0.07(+14.94%)
Dec 22, 2020 0.4150 0.4775 0.4150 0.4350 4,008,459 +0.01(+2.40%)
Dec 21, 2020 0.4297 0.4500 0.4160 0.4248 2,447,217 -0.00(-0.52%)
Dec 18, 2020 0.4300 0.4650 0.4251 0.4270 2,755,200 +0.01(+1.67%)
Dec 17, 2020 0.4300 0.4400 0.4100 0.4200 768,031 -0.01(-2.33%)
Dec 16, 2020 0.4300 0.4400 0.4100 0.4300 886,348 -0.01(-1.38%)
Dec 15, 2020 0.4569 0.4705 0.4312 0.4360 1,309,721 -0.03(-6.92%)
Dec 14, 2020 0.4697 0.5100 0.4550 0.4684 2,610,025 -0.00(-0.26%)
Dec 11, 2020 0.4165 0.5100 0.4100 0.4696 7,768,200 +0.07(+17.40%)
Dec 10, 2020 0.4300 0.4400 0.4000 0.4000 2,024,674 -0.04(-8.86%)
Dec 09, 2020 0.5000 0.5062 0.4111 0.4389 2,908,426 -0.05(-9.69%)
Dec 08, 2020 0.4700 0.5300 0.4600 0.4860 7,757,841 +0.03(+5.65%)
Dec 07, 2020 0.4200 0.4700 0.4200 0.4600 5,185,941 +0.04(+10.74%)
Dec 04, 2020 0.4000 0.4300 0.3901 0.4154 1,517,500 +0.02(+3.85%)
Dec 03, 2020 0.3800 0.4300 0.3800 0.4000 2,232,682 +0.01(+3.36%)
Dec 02, 2020 0.3800 0.3953 0.3710 0.3870 887,978 -0.00(-0.74%)
Dec 01, 2020 0.3820 0.4158 0.3800 0.3899 686,638 -0.02(-4.90%)
Nov 30, 2020 0.3900 0.4300 0.3900 0.4100 1,332,555 +0.02(+3.88%)
Nov 27, 2020 0.3868 0.4000 0.3827 0.3947 842,600 +0.00(+1.18%)
Nov 25, 2020 0.4072 0.4072 0.3612 0.3901 1,680,200 -0.01(-2.48%)
Nov 24, 2020 0.5000 0.5200 0.3800 0.4000 4,865,029 -0.08(-17.51%)
Nov 23, 2020 0.4300 0.5100 0.4201 0.4849 6,114,400 +0.07(+17.67%)
Nov 20, 2020 0.4001 0.4499 0.3811 0.4121 4,279,300 +0.00(+0.51%)
Nov 19, 2020 0.3800 0.4200 0.3600 0.4100 4,398,473 +0.03(+7.89%)
Nov 18, 2020 0.3471 0.3850 0.3311 0.3800 2,680,814 +0.03(+9.16%)
Nov 17, 2020 0.3630 0.3700 0.3470 0.3481 912,838 -0.01(-4.10%)
Nov 16, 2020 0.3631 0.3850 0.3511 0.3630 2,117,053 +0.00(+0.83%)
Nov 13, 2020 0.3580 0.3843 0.3500 0.3600 1,850,300 +0.01(+2.86%)
Nov 12, 2020 0.3600 0.3600 0.3400 0.3500 821,182 -0.01(-2.80%)
Nov 11, 2020 0.3601 0.3697 0.3510 0.3601 715,469 +0.00(+0.00%)
Nov 10, 2020 0.3830 0.3840 0.3600 0.3601 932,985 -0.02(-4.48%)
Nov 09, 2020 0.3510 0.3880 0.3510 0.3770 3,109,730 +0.01(+4.03%)
Nov 06, 2020 0.3691 0.3860 0.3500 0.3624 1,788,400 -0.01(-3.23%)
Nov 05, 2020 0.3552 0.3910 0.3500 0.3745 2,315,491 +0.02(+7.00%)
Nov 04, 2020 0.3500 0.3500 0.3400 0.3500 577,580 -0.00(-0.06%)
Nov 03, 2020 0.3700 0.3800 0.3438 0.3502 852,731 -0.01(-2.72%)
Nov 02, 2020 0.3900 0.4100 0.3500 0.3600 1,460,310 -0.02(-4.38%)
Oct 30, 2020 0.3800 0.4200 0.3700 0.3765 1,368,600 -0.02(-5.88%)
Oct 29, 2020 0.3700 0.4450 0.3600 0.4000 4,238,726 +0.02(+4.74%)
Oct 28, 2020 0.3750 0.4017 0.3460 0.3819 1,996,054 -0.05(-11.78%)
Oct 27, 2020 0.4541 0.4750 0.4104 0.4329 3,551,194 +0.01(+1.67%)
Oct 26, 2020 0.3800 0.4890 0.3703 0.4258 8,859,852 +0.05(+12.65%)
Oct 23, 2020 0.3273 0.4500 0.3140 0.3780 10,115,000 +0.05(+16.31%)
Oct 22, 2020 0.3300 0.3320 0.3100 0.3250 522,344 +0.00(+0.00%)
Oct 21, 2020 0.3300 0.3495 0.3200 0.3250 593,332 -0.01(-2.37%)
Oct 20, 2020 0.3416 0.3611 0.3300 0.3329 835,168 -0.00(-1.19%)
Oct 19, 2020 0.3591 0.3749 0.3351 0.3369 1,091,640 -0.03(-7.60%)
Oct 16, 2020 0.3863 0.3900 0.3500 0.3646 1,185,600 -0.03(-6.51%)
Oct 15, 2020 0.3790 0.4340 0.3734 0.3900 2,013,440 -0.02(-3.89%)
Oct 14, 2020 0.3799 0.4305 0.3702 0.4058 3,156,087 +0.03(+9.09%)
Oct 13, 2020 0.3850 0.3850 0.3650 0.3720 1,004,777 -0.01(-1.80%)
Oct 12, 2020 0.4000 0.4125 0.3650 0.3788 2,599,491 -0.04(-9.81%)
Oct 09, 2020 0.5460 0.5501 0.4010 0.4200 4,938,300 -0.19(-30.91%)
Oct 08, 2020 0.4600 0.6300 0.4500 0.6079 13,728,912 +0.03(+4.81%)
Oct 07, 2020 0.3501 0.7344 0.3500 0.5800 54,157,836 +0.26(+81.25%)
Oct 06, 2020 0.3500 0.3800 0.3100 0.3200 4,573,471 -0.04(-12.21%)
Oct 05, 2020 0.2600 0.4322 0.2596 0.3645 6,557,255 +0.10(+40.19%)
Oct 02, 2020 0.2500 0.2800 0.2195 0.2600 547,100 -0.01(-2.59%)
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.