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, 2017 0.3200 0.3399 0.3200 0.3200 35,631 -0.01(-1.54%)
Aug 30, 2017 0.3200 0.3499 0.3200 0.3250 83,674 +0.01(+4.00%)
Aug 29, 2017 0.3232 0.3600 0.3125 0.3125 114,319 +0.00(+0.81%)
Aug 28, 2017 0.3232 0.3500 0.3100 0.3100 11,638 -0.02(-6.79%)
Aug 25, 2017 0.3255 0.3370 0.3100 0.3326 49,523 +0.02(+7.29%)
Aug 24, 2017 0.3259 0.3500 0.2900 0.3100 220,936 -0.03(-8.82%)
Aug 23, 2017 0.3535 0.3679 0.3000 0.3400 184,023 -0.02(-5.56%)
Aug 22, 2017 0.3600 0.3800 0.3112 0.3600 28,218 +0.00(+0.00%)
Aug 21, 2017 0.3400 0.3800 0.3300 0.3600 61,777 +0.01(+3.30%)
Aug 18, 2017 0.3610 0.3800 0.3108 0.3485 50,901 -0.01(-3.19%)
Aug 17, 2017 0.3750 0.3875 0.3400 0.3600 114,922 -0.02(-5.26%)
Aug 16, 2017 0.3800 0.3800 0.3600 0.3800 37,686 +0.00(+0.00%)
Aug 15, 2017 0.3702 0.4100 0.3602 0.3800 80,010 +0.00(+0.21%)
Aug 14, 2017 0.3320 0.3800 0.3300 0.3792 98,787 +0.05(+14.91%)
Aug 11, 2017 0.3200 0.3320 0.3140 0.3300 26,083 +0.01(+1.54%)
Aug 10, 2017 0.3101 0.3250 0.3100 0.3250 27,169 +0.01(+1.56%)
Aug 09, 2017 0.3230 0.3349 0.3100 0.3200 18,442 -0.01(-4.45%)
Aug 08, 2017 0.3180 0.3400 0.3110 0.3349 37,161 -0.01(-1.50%)
Aug 07, 2017 0.3300 0.3407 0.3240 0.3400 8,634 +0.01(+3.03%)
Aug 04, 2017 0.3300 0.3480 0.3240 0.3300 55,636 -0.01(-2.91%)
Aug 03, 2017 0.3400 0.3400 0.3250 0.3399 10,688 -0.00(-0.03%)
Aug 02, 2017 0.3400 0.3420 0.3200 0.3400 50,847 +0.01(+3.03%)
Aug 01, 2017 0.3300 0.3400 0.3201 0.3300 17,498 -0.01(-2.94%)
Jul 31, 2017 0.3400 0.3400 0.3250 0.3400 18,209 +0.00(+0.00%)
Jul 28, 2017 0.3200 0.3485 0.3200 0.3400 64,423 +0.00(+0.03%)
Jul 27, 2017 0.3200 0.3400 0.3200 0.3399 52,447 -0.00(-0.03%)
Jul 26, 2017 0.3475 0.3490 0.3100 0.3400 74,676 +0.01(+2.72%)
Jul 25, 2017 0.3350 0.3700 0.3302 0.3310 86,523 -0.00(-0.45%)
Jul 24, 2017 0.3599 0.3599 0.3325 0.3325 52,557 -0.02(-5.00%)
Jul 21, 2017 0.3302 0.3691 0.3301 0.3500 41,608 +0.01(+1.86%)
Jul 20, 2017 0.3518 0.3600 0.3318 0.3436 67,444 +0.01(+2.54%)
Jul 19, 2017 0.3400 0.3599 0.3301 0.3351 105,896 -0.02(-5.87%)
Jul 18, 2017 0.3400 0.3665 0.3301 0.3560 79,149 +0.01(+3.19%)
Jul 17, 2017 0.3600 0.3600 0.3300 0.3450 13,078 -0.01(-2.82%)
Jul 14, 2017 0.3525 0.3598 0.3325 0.3550 63,096 +0.01(+1.46%)
Jul 13, 2017 0.3400 0.3500 0.3300 0.3499 68,025 -0.00(-0.03%)
Jul 12, 2017 0.3600 0.3600 0.3309 0.3500 38,774 +0.00(+0.98%)
Jul 11, 2017 0.3600 0.3600 0.3301 0.3466 102,274 -0.00(-0.40%)
Jul 10, 2017 0.3600 0.3680 0.3220 0.3480 121,400 -0.01(-4.00%)
Jul 07, 2017 0.3770 0.3770 0.3100 0.3625 133,107 -0.01(-3.85%)
Jul 06, 2017 0.3761 0.3961 0.3510 0.3770 38,397 -0.00(-0.79%)
Jul 05, 2017 0.4300 0.4300 0.3600 0.3800 161,010 -0.04(-10.59%)
Jul 03, 2017 0.4050 0.4250 0.3600 0.4250 9,465 +0.03(+8.97%)
Jun 30, 2017 0.3552 0.4000 0.3401 0.3900 73,585 +0.03(+8.30%)
Jun 29, 2017 0.3804 0.3880 0.3601 0.3601 22,332 -0.02(-6.47%)
Jun 28, 2017 0.4000 0.4000 0.3802 0.3850 16,744 -0.02(-3.75%)
Jun 27, 2017 0.3920 0.4100 0.3605 0.4000 91,084 +0.01(+2.54%)
Jun 26, 2017 0.4000 0.4079 0.3901 0.3901 24,301 +0.00(+0.00%)
Jun 23, 2017 0.4160 0.4160 0.3901 0.3901 29,959 -0.02(-4.85%)
Jun 22, 2017 0.4160 0.4160 0.4000 0.4100 1,933 +0.01(+2.50%)
Jun 21, 2017 0.4100 0.4200 0.3920 0.4000 41,126 -0.02(-4.76%)
Jun 20, 2017 0.4101 0.4200 0.4100 0.4200 8,661 +0.01(+2.44%)
Jun 19, 2017 0.4095 0.4280 0.3900 0.4100 87,858 +0.02(+5.13%)
Jun 16, 2017 0.3950 0.4189 0.3900 0.3900 16,031 -0.03(-7.10%)
Jun 15, 2017 0.4000 0.4198 0.3901 0.4198 13,901 +0.02(+4.95%)
Jun 14, 2017 0.4100 0.4100 0.3940 0.4000 6,216 -0.01(-2.44%)
Jun 13, 2017 0.4100 0.4200 0.3921 0.4100 19,460 -0.01(-2.36%)
Jun 12, 2017 0.4450 0.4450 0.3920 0.4199 19,010 +0.01(+2.41%)
Jun 09, 2017 0.4150 0.4300 0.3901 0.4100 82,294 -0.02(-4.65%)
Jun 08, 2017 0.4390 0.4390 0.3900 0.4300 33,021 +0.00(+0.00%)
Jun 07, 2017 0.4321 0.4480 0.4101 0.4300 29,095 +0.02(+6.15%)
Jun 06, 2017 0.4536 0.4600 0.3920 0.4051 41,102 -0.05(-10.77%)
Jun 05, 2017 0.4600 0.4600 0.4370 0.4540 29,167 -0.01(-1.30%)
Jun 02, 2017 0.4400 0.4600 0.4351 0.4600 24,688 +0.03(+6.98%)
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.