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 (%)
Apr 29, 2016 0.2700 0.2700 0.2500 0.2699 78,302 +0.01(+3.81%)
Apr 28, 2016 0.2470 0.2600 0.2400 0.2600 49,242 +0.01(+4.00%)
Apr 27, 2016 0.2650 0.2800 0.2400 0.2500 207,508 -0.01(-3.85%)
Apr 26, 2016 0.2599 0.2790 0.2499 0.2600 235,886 +0.00(+0.00%)
Apr 25, 2016 0.2700 0.2700 0.2500 0.2600 53,947 +0.01(+4.00%)
Apr 22, 2016 0.2600 0.2790 0.2400 0.2500 157,161 +0.00(+0.00%)
Apr 21, 2016 0.2400 0.2600 0.2400 0.2500 80,747 +0.01(+3.73%)
Apr 20, 2016 0.2401 0.2700 0.2370 0.2410 60,909 +0.00(+0.42%)
Apr 19, 2016 0.2401 0.2750 0.2400 0.2400 114,791 +0.00(+0.00%)
Apr 18, 2016 0.2201 0.2670 0.2201 0.2400 31,478 -0.01(-4.00%)
Apr 15, 2016 0.2660 0.2670 0.2200 0.2500 210,200 -0.02(-6.02%)
Apr 14, 2016 0.2670 0.2670 0.2530 0.2660 69,543 +0.02(+6.40%)
Apr 13, 2016 0.2400 0.2790 0.2399 0.2500 555,326 +0.00(+0.00%)
Apr 12, 2016 0.2301 0.2600 0.2300 0.2500 119,926 -0.01(-3.85%)
Apr 11, 2016 0.2300 0.2700 0.2000 0.2600 66,194 +0.01(+4.04%)
Apr 08, 2016 0.2700 0.2700 0.2150 0.2499 38,800 -0.01(-4.44%)
Apr 07, 2016 0.2570 0.2650 0.2500 0.2615 37,607 +0.02(+7.84%)
Apr 06, 2016 0.2200 0.2600 0.2200 0.2425 52,607 +0.00(+1.04%)
Apr 05, 2016 0.2400 0.2400 0.2020 0.2400 57,598 -0.01(-2.04%)
Apr 04, 2016 0.2500 0.2600 0.2350 0.2450 233,152 +0.01(+2.08%)
Apr 01, 2016 0.2450 0.2573 0.2358 0.2400 334,682 +0.01(+6.62%)
Mar 31, 2016 0.2000 0.2430 0.1997 0.2251 394,696 +0.04(+18.47%)
Mar 30, 2016 0.2100 0.2100 0.1722 0.1900 148,800 +0.00(+0.00%)
Mar 29, 2016 0.2090 0.2090 0.1700 0.1900 116,827 +0.00(+0.00%)
Mar 28, 2016 0.2300 0.2300 0.1803 0.1900 354,758 -0.01(-5.00%)
Mar 24, 2016 0.1800 0.2000 0.2000 0.2000 106,700 +0.01(+5.32%)
Mar 23, 2016 0.2000 0.2000 0.1850 0.1899 119,970 -0.01(-5.00%)
Mar 22, 2016 0.2100 0.2100 0.1749 0.1999 2,438,458 -0.03(-11.55%)
Mar 21, 2016 0.2500 0.2625 0.2260 0.2260 445,649 -0.00(-1.74%)
Mar 18, 2016 0.3400 0.3400 0.2300 0.2300 574,290 -0.09(-28.12%)
Mar 17, 2016 0.3500 0.4300 0.3100 0.3200 609,100 +0.00(+0.00%)
Mar 16, 2016 0.2900 0.3400 0.2700 0.3200 484,608 +0.04(+14.29%)
Mar 15, 2016 0.2800 0.2800 0.2790 0.2800 573 -0.01(-3.45%)
Mar 14, 2016 0.2699 0.2900 0.2699 0.2900 6,584 +0.01(+3.61%)
Mar 11, 2016 0.2700 0.2800 0.2600 0.2799 3,877 +0.00(+0.00%)
Mar 10, 2016 0.2900 0.2900 0.2700 0.2799 27,391 -0.01(-3.48%)
Mar 09, 2016 0.2800 0.2900 0.2800 0.2900 6,122 +0.02(+7.41%)
Mar 08, 2016 0.2625 0.2801 0.2426 0.2700 6,320 +0.03(+11.34%)
Mar 07, 2016 0.2876 0.2876 0.2300 0.2425 44,816 -0.03(-11.17%)
Mar 04, 2016 0.2800 0.3300 0.2600 0.2730 73,957 +0.01(+5.00%)
Mar 03, 2016 0.2700 0.2850 0.2600 0.2600 28,403 -0.01(-3.70%)
Mar 02, 2016 0.2500 0.3000 0.2400 0.2700 52,922 +0.02(+8.00%)
Mar 01, 2016 0.2800 0.2800 0.2500 0.2500 8,449 -0.02(-7.41%)
Feb 29, 2016 0.2525 0.2925 0.2200 0.2700 84,684 +0.00(+0.37%)
Feb 26, 2016 0.2500 0.2750 0.2271 0.2690 106,424 +0.04(+17.47%)
Feb 25, 2016 0.2200 0.2290 0.2199 0.2290 14,967 +0.03(+14.50%)
Feb 24, 2016 0.2200 0.2300 0.2000 0.2000 95,143 +0.00(+0.00%)
Feb 23, 2016 0.2376 0.2399 0.2000 0.2000 16,425 -0.02(-9.09%)
Feb 22, 2016 0.2200 0.2400 0.2200 0.2200 2,440 +0.02(+10.00%)
Feb 19, 2016 0.2200 0.2300 0.2000 0.2000 96,591 -0.02(-9.09%)
Feb 18, 2016 0.2500 0.2500 0.1800 0.2200 41,348 -0.02(-8.33%)
Feb 17, 2016 0.2102 0.2400 0.2102 0.2400 5,611 +0.01(+4.35%)
Feb 16, 2016 0.2702 0.2800 0.2300 0.2300 16,834 -0.04(-14.81%)
Feb 12, 2016 0.2500 0.2700 0.2700 0.2700 37,900 +0.02(+8.43%)
Feb 11, 2016 0.2150 0.2590 0.2100 0.2490 94,938 +0.04(+18.57%)
Feb 10, 2016 0.2150 0.2150 0.2100 0.2100 1,186 +0.00(+0.00%)
Feb 09, 2016 0.2080 0.2130 0.2070 0.2100 9,272 +0.00(+0.96%)
Feb 08, 2016 0.1800 0.2080 0.1601 0.2080 36,655 +0.03(+15.56%)
Feb 05, 2016 0.1900 0.1999 0.1700 0.1800 88,555 -0.01(-5.26%)
Feb 04, 2016 0.2000 0.2000 0.1700 0.1900 119,852 +0.02(+11.76%)
Feb 03, 2016 0.2000 0.2100 0.1700 0.1700 133,121 -0.04(-19.05%)
Feb 02, 2016 0.2000 0.2173 0.2000 0.2100 45,359 +0.01(+5.00%)
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.