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

U S Antimony Corp (NY: UAMY )

0.2505 -0.0096 (-3.69%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2013 1.080 1.190 1.075 1.180 15,479 +0.10(+9.26%)
Aug 29, 2013 1.092 1.110 1.050 1.080 17,330 +0.01(+0.93%)
Aug 28, 2013 1.070 1.110 1.040 1.070 44,100 -0.01(-0.93%)
Aug 27, 2013 1.160 1.160 1.080 1.080 22,204 -0.08(-6.90%)
Aug 26, 2013 1.230 1.270 1.140 1.160 23,600 -0.04(-3.33%)
Aug 23, 2013 1.220 1.260 1.170 1.200 40,057 +0.03(+2.56%)
Aug 22, 2013 1.250 1.254 1.130 1.170 36,374 -0.08(-6.40%)
Aug 21, 2013 1.320 1.320 1.250 1.250 41,787 -0.05(-3.85%)
Aug 20, 2013 1.320 1.320 1.260 1.300 64,536 +0.04(+3.17%)
Aug 19, 2013 1.270 1.300 1.240 1.260 116,285 +0.00(+0.00%)
Aug 16, 2013 1.140 1.290 1.120 1.260 71,256 +0.13(+11.50%)
Aug 15, 2013 1.130 1.190 1.110 1.130 31,262 -0.02(-1.74%)
Aug 14, 2013 1.120 1.180 1.110 1.150 26,047 +0.04(+3.60%)
Aug 13, 2013 1.140 1.140 1.090 1.110 84,072 +0.03(+2.78%)
Aug 12, 2013 0.9600 1.120 0.9306 1.080 132,820 +0.14(+14.89%)
Aug 09, 2013 0.9200 0.9599 0.9026 0.9400 49,038 +0.02(+2.73%)
Aug 08, 2013 0.9100 0.9200 0.9001 0.9150 59,704 +0.01(+0.75%)
Aug 07, 2013 0.9300 0.9300 0.9000 0.9082 35,867 -0.02(-2.33%)
Aug 06, 2013 0.9250 0.9499 0.9200 0.9299 22,774 +0.01(+1.08%)
Aug 05, 2013 0.9300 0.9499 0.9200 0.9200 27,618 +0.00(+0.00%)
Aug 02, 2013 0.9400 0.9598 0.9200 0.9200 45,640 -0.01(-1.35%)
Aug 01, 2013 0.9501 0.9509 0.9200 0.9326 58,300 -0.01(-0.84%)
Jul 31, 2013 0.9500 0.9600 0.9302 0.9405 93,145 +0.01(+1.13%)
Jul 30, 2013 0.9500 0.9600 0.9000 0.9300 111,723 -0.02(-2.11%)
Jul 29, 2013 0.9700 0.9832 0.9500 0.9500 81,243 +0.00(+0.00%)
Jul 26, 2013 0.9500 0.9747 0.9500 0.9500 44,856 -0.00(-0.02%)
Jul 25, 2013 0.9800 1.000 0.9501 0.9502 49,776 -0.02(-2.04%)
Jul 24, 2013 0.9800 1.010 0.9700 0.9700 98,932 -0.01(-1.02%)
Jul 23, 2013 1.030 1.030 0.9800 0.9800 52,046 -0.03(-2.97%)
Jul 22, 2013 1.020 1.040 1.010 1.010 55,650 +0.00(+0.00%)
Jul 19, 2013 1.020 1.050 0.9900 1.010 84,138 -0.01(-0.98%)
Jul 18, 2013 1.050 1.080 1.020 1.020 71,931 -0.07(-6.42%)
Jul 17, 2013 1.110 1.120 1.080 1.090 56,834 +0.00(+0.00%)
Jul 16, 2013 1.110 1.120 1.090 1.090 44,623 +0.00(+0.00%)
Jul 15, 2013 1.110 1.129 1.090 1.090 44,299 +0.00(+0.00%)
Jul 12, 2013 1.070 1.120 1.070 1.090 95,482 -0.03(-2.68%)
Jul 11, 2013 1.190 1.190 1.090 1.120 74,967 -0.05(-4.27%)
Jul 10, 2013 1.110 1.170 1.070 1.170 152,495 +0.09(+8.33%)
Jul 09, 2013 1.110 1.130 1.080 1.080 121,165 +0.00(+0.00%)
Jul 08, 2013 1.110 1.150 1.080 1.080 77,941 -0.02(-1.82%)
Jul 05, 2013 1.140 1.140 1.090 1.100 68,129 -0.05(-4.35%)
Jul 03, 2013 1.140 1.150 1.112 1.150 294,148 +0.00(+0.00%)
Jul 02, 2013 1.150 1.180 1.150 1.150 123,363 -0.02(-1.71%)
Jul 01, 2013 1.150 1.228 1.150 1.170 177,811 +0.06(+5.41%)
Jun 28, 2013 1.260 1.330 1.090 1.110 4,204,358 -0.16(-12.60%)
Jun 27, 2013 1.200 1.280 1.180 1.270 203,907 +0.11(+9.48%)
Jun 26, 2013 1.290 1.290 1.150 1.160 85,039 -0.10(-7.94%)
Jun 25, 2013 1.170 1.280 1.140 1.260 205,650 +0.11(+9.57%)
Jun 24, 2013 1.240 1.240 1.110 1.150 193,158 -0.09(-7.26%)
Jun 21, 2013 1.060 1.330 1.060 1.240 369,025 +0.18(+16.98%)
Jun 20, 2013 1.250 1.350 1.060 1.060 386,148 -0.14(-11.67%)
Jun 19, 2013 1.120 1.230 1.120 1.200 226,895 +0.09(+8.11%)
Jun 18, 2013 1.060 1.120 1.050 1.110 129,238 +0.05(+4.72%)
Jun 17, 2013 1.150 1.170 1.050 1.060 96,418 -0.05(-4.50%)
Jun 14, 2013 1.140 1.300 1.090 1.110 117,055 -0.04(-3.48%)
Jun 13, 2013 0.9900 1.240 0.9900 1.150 461,392 +0.19(+19.42%)
Jun 12, 2013 0.9700 1.015 0.9627 0.9630 389,597 -0.02(-1.92%)
Jun 11, 2013 1.060 1.070 0.9700 0.9819 150,873 -0.10(-9.08%)
Jun 10, 2013 1.150 1.170 1.060 1.080 167,322 -0.11(-9.24%)
Jun 07, 2013 1.230 1.230 1.160 1.190 59,605 -0.02(-1.65%)
Jun 06, 2013 1.310 1.310 1.180 1.210 115,201 -0.09(-6.92%)
Jun 05, 2013 1.300 1.340 1.190 1.300 45,465 -0.01(-0.76%)
Jun 04, 2013 1.420 1.450 1.255 1.310 92,601 -0.10(-7.09%)
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.