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 31, 2012 2.630 2.640 2.480 2.600 67,008 +0.00(+0.00%)
Aug 30, 2012 2.570 2.650 2.570 2.600 40,481 +0.02(+0.78%)
Aug 29, 2012 2.500 2.590 2.480 2.580 54,676 +0.12(+4.88%)
Aug 27, 2012 2.370 2.460 2.350 2.460 41,359 +0.09(+3.80%)
Aug 24, 2012 2.330 2.380 2.290 2.370 83,187 +0.01(+0.42%)
Aug 23, 2012 2.440 2.440 2.250 2.360 193,263 -0.14(-5.60%)
Aug 22, 2012 2.480 2.550 2.410 2.500 78,064 +0.01(+0.40%)
Aug 21, 2012 2.860 2.860 2.450 2.490 103,785 +0.02(+0.81%)
Aug 20, 2012 2.540 2.630 2.420 2.470 115,534 -0.07(-2.76%)
Aug 17, 2012 2.640 2.655 2.470 2.540 205,500 -0.11(-4.15%)
Aug 16, 2012 2.400 2.660 2.370 2.650 146,537 +0.24(+9.96%)
Aug 15, 2012 2.360 2.430 2.330 2.410 80,851 +0.03(+1.26%)
Aug 14, 2012 2.380 2.430 2.340 2.380 49,261 +0.00(+0.00%)
Aug 13, 2012 2.360 2.450 2.300 2.380 142,780 +0.02(+0.85%)
Aug 10, 2012 2.440 2.460 2.330 2.360 113,557 -0.08(-3.28%)
Aug 09, 2012 2.390 2.650 2.350 2.440 155,894 +0.04(+1.67%)
Aug 08, 2012 2.540 2.540 2.350 2.400 152,093 -0.17(-6.61%)
Aug 07, 2012 2.650 2.760 2.530 2.570 146,436 -0.08(-3.02%)
Aug 06, 2012 2.710 2.710 2.530 2.650 67,619 -0.05(-1.85%)
Aug 03, 2012 2.630 2.750 2.550 2.700 103,525 +0.13(+5.06%)
Aug 02, 2012 2.530 2.600 2.525 2.570 160,607 +0.05(+1.98%)
Aug 01, 2012 2.810 2.890 2.520 2.520 261,217 -0.30(-10.64%)
Jul 31, 2012 2.930 2.930 2.760 2.820 147,726 -0.13(-4.41%)
Jul 30, 2012 3.090 3.090 2.840 2.950 60,319 -0.04(-1.34%)
Jul 27, 2012 2.840 2.990 2.700 2.990 122,821 +0.17(+6.03%)
Jul 26, 2012 2.630 2.820 2.590 2.820 115,202 +0.23(+8.88%)
Jul 25, 2012 2.620 2.685 2.490 2.590 241,075 +0.00(+0.00%)
Jul 24, 2012 2.920 2.990 2.570 2.590 179,267 -0.33(-11.30%)
Jul 23, 2012 3.070 3.070 2.850 2.920 137,335 -0.14(-4.58%)
Jul 20, 2012 3.340 3.340 3.020 3.060 179,819 -0.30(-8.93%)
Jul 19, 2012 3.370 3.420 3.210 3.360 156,726 -0.03(-0.88%)
Jul 18, 2012 3.530 3.530 3.300 3.390 132,435 -0.13(-3.69%)
Jul 17, 2012 3.520 3.590 3.360 3.520 156,376 +0.04(+1.15%)
Jul 16, 2012 3.460 3.530 3.400 3.480 38,306 +0.03(+0.87%)
Jul 13, 2012 3.370 3.460 3.300 3.450 74,639 +0.08(+2.37%)
Jul 12, 2012 3.300 3.440 3.110 3.370 189,853 +0.03(+0.90%)
Jul 11, 2012 3.520 3.520 3.310 3.340 103,593 -0.16(-4.57%)
Jul 10, 2012 3.750 3.760 3.400 3.500 120,906 -0.32(-8.38%)
Jul 09, 2012 3.880 3.900 3.770 3.820 80,455 -0.08(-2.05%)
Jul 06, 2012 3.870 3.940 3.800 3.900 76,027 -0.01(-0.26%)
Jul 05, 2012 4.010 4.040 3.900 3.910 77,404 -0.12(-2.98%)
Jul 03, 2012 4.010 4.030 3.850 4.030 53,723 -0.03(-0.74%)
Jul 02, 2012 4.200 4.250 3.890 4.060 153,137 +0.02(+0.50%)
Jun 29, 2012 4.010 4.110 3.660 4.040 301,429 -0.03(-0.74%)
Jun 28, 2012 4.000 4.090 3.840 4.070 243,284 +0.02(+0.49%)
Jun 27, 2012 3.970 4.100 3.900 4.050 98,287 +0.01(+0.25%)
Jun 26, 2012 3.830 4.750 3.500 4.040 323,761 +0.26(+6.88%)
Jun 25, 2012 4.200 4.200 3.750 3.780 272,259 -0.43(-10.21%)
Jun 22, 2012 4.050 4.390 4.040 4.210 6,489,436 +0.21(+5.25%)
Jun 21, 2012 4.380 4.380 3.890 4.000 550,648 -0.45(-10.11%)
Jun 20, 2012 4.720 4.720 4.330 4.450 350,303 -0.23(-4.91%)
Jun 19, 2012 4.600 4.700 4.480 4.680 215,470 +0.16(+3.54%)
Jun 18, 2012 4.660 4.660 4.260 4.520 198,605 +0.00(+0.00%)
Jun 15, 2012 4.770 4.770 4.520 4.520 300,873 -0.22(-4.64%)
Jun 14, 2012 4.750 4.750 4.650 4.740 226,552 +0.04(+0.85%)
Jun 13, 2012 4.780 4.780 4.250 4.700 237,817 -0.08(-1.67%)
Jun 12, 2012 4.690 4.950 4.060 4.780 461,663 +0.33(+7.42%)
Jun 11, 2012 3.800 4.500 3.800 4.450 334,041 +0.52(+13.23%)
Jun 08, 2012 3.850 4.000 3.810 3.930 183,483 +0.10(+2.61%)
Jun 07, 2012 3.900 3.900 3.768 3.830 39,174 -0.01(-0.26%)
Jun 06, 2012 3.560 3.850 3.550 3.840 98,817 +0.27(+7.56%)
Jun 05, 2012 3.360 3.650 3.350 3.570 79,800 +0.03(+0.85%)
Jun 04, 2012 3.670 3.670 3.420 3.540 15,680 +0.01(+0.28%)
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.