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

U S Antimony Corp (NY: UAMY )

0.2205 -0.0027 (-1.21%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 30, 2015 1.050 1.130 1.050 1.100 64,923 -0.01(-0.90%)
Apr 29, 2015 1.220 1.250 1.093 1.110 87,239 -0.17(-13.28%)
Apr 28, 2015 1.400 1.400 1.270 1.280 45,491 -0.14(-9.86%)
Apr 27, 2015 1.600 1.650 1.310 1.420 200,909 -0.10(-6.58%)
Apr 24, 2015 1.450 1.520 1.400 1.520 77,469 +0.16(+11.76%)
Apr 23, 2015 1.480 1.540 1.360 1.360 126,166 +0.00(+0.00%)
Apr 22, 2015 1.100 1.360 1.100 1.360 109,833 +0.13(+10.52%)
Apr 21, 2015 1.250 1.250 1.100 1.230 66,059 +0.01(+0.42%)
Apr 20, 2015 1.150 1.300 1.150 1.225 58,715 +0.11(+9.41%)
Apr 17, 2015 1.150 1.150 1.050 1.120 33,869 +0.06(+5.66%)
Apr 16, 2015 1.170 1.170 1.070 1.060 35,323 +0.03(+2.91%)
Apr 15, 2015 0.9800 1.030 0.8250 1.030 73,420 +0.06(+6.20%)
Apr 14, 2015 0.8200 0.9700 0.8200 0.9699 10,279 +0.14(+16.86%)
Apr 13, 2015 0.7899 0.8300 0.7899 0.8300 20,115 +0.06(+7.79%)
Apr 10, 2015 0.7400 0.7700 0.7400 0.7700 47,001 +0.05(+6.94%)
Apr 09, 2015 0.6900 0.7200 0.6900 0.7200 57,853 +0.04(+5.88%)
Apr 08, 2015 0.6700 0.6800 0.6600 0.6800 4,755 +0.01(+1.49%)
Apr 07, 2015 0.6900 0.7001 0.6700 0.6700 13,267 -0.03(-4.05%)
Apr 06, 2015 0.6300 0.7500 0.6300 0.6983 18,980 -0.00(-0.10%)
Apr 02, 2015 0.6500 0.6990 0.6990 0.6990 3,200 +0.01(+1.30%)
Apr 01, 2015 0.6899 0.6900 0.6899 0.6900 1,100 +0.01(+1.47%)
Mar 31, 2015 0.6600 0.6800 0.6500 0.6800 24,185 +0.03(+4.62%)
Mar 30, 2015 0.6200 0.6700 0.6200 0.6500 13,064 +0.00(+0.00%)
Mar 27, 2015 0.6200 0.6500 0.6200 0.6500 2,335 +0.06(+10.17%)
Mar 25, 2015 0.6700 0.6700 0.5800 0.5900 100 -0.09(-13.24%)
Mar 24, 2015 0.7000 0.7500 0.6800 0.6800 7,090 -0.02(-2.86%)
Mar 23, 2015 0.7000 0.7000 0.7000 0.7000 309 +0.02(+3.11%)
Mar 20, 2015 0.7000 0.7000 0.6703 0.6789 3,852 -0.02(-3.01%)
Mar 19, 2015 0.6600 0.7000 0.6300 0.7000 1,248 +0.00(+0.00%)
Mar 18, 2015 0.7000 0.7000 0.7000 0.7000 1,945 +0.04(+6.06%)
Mar 17, 2015 0.7300 0.7410 0.6400 0.6600 9,332 -0.08(-11.00%)
Mar 16, 2015 0.7200 0.7462 0.7200 0.7416 4,934 +0.02(+2.83%)
Mar 13, 2015 0.6100 0.7500 0.6099 0.7212 21,052 +0.09(+14.48%)
Mar 12, 2015 0.6900 0.6900 0.6200 0.6300 14,580 -0.03(-5.12%)
Mar 11, 2015 0.6440 0.6699 0.6200 0.6640 3,665 +0.01(+2.15%)
Mar 10, 2015 0.6497 0.6497 0.6497 0.6500 1,292 +0.03(+4.84%)
Mar 09, 2015 0.6200 0.6200 0.6000 0.6200 32,292 +0.01(+1.64%)
Mar 06, 2015 0.6001 0.6300 0.6000 0.6100 12,817 -0.02(-3.16%)
Mar 05, 2015 0.6000 0.6299 0.5800 0.6299 15,720 +0.01(+1.60%)
Mar 04, 2015 0.6301 0.6400 0.6000 0.6200 35,992 -0.00(-0.14%)
Mar 03, 2015 0.6500 0.6500 0.6209 0.6209 4,900 -0.03(-4.48%)
Mar 02, 2015 0.6699 0.6800 0.6200 0.6500 6,886 +0.00(+0.00%)
Feb 27, 2015 0.6780 0.6780 0.6300 0.6500 25,468 -0.05(-7.14%)
Feb 26, 2015 0.6700 0.9200 0.6100 0.7000 23,567 +0.02(+2.94%)
Feb 25, 2015 0.6500 0.7401 0.6900 0.6800 28,866 -0.01(-1.45%)
Feb 24, 2015 0.6350 0.7400 0.6100 0.6900 57,246 +0.08(+14.05%)
Feb 23, 2015 0.6000 0.6800 0.6000 0.6050 24,075 +0.01(+0.83%)
Feb 20, 2015 0.5900 0.6800 0.5900 0.6000 83,617 +0.00(+0.00%)
Feb 19, 2015 0.6801 0.7000 0.6000 0.6000 51,023 -0.11(-15.49%)
Feb 18, 2015 0.7000 0.7500 0.6900 0.7100 48,585 +0.03(+4.41%)
Feb 17, 2015 0.6000 0.6800 0.6000 0.6800 29,640 +0.05(+8.23%)
Feb 13, 2015 0.6200 0.6283 0.6283 0.6283 47,200 +0.03(+4.28%)
Feb 12, 2015 0.6000 0.6380 0.5950 0.6025 103,610 +0.00(+0.40%)
Feb 11, 2015 0.6500 0.6500 0.6001 0.6001 2,882 -0.03(-4.75%)
Feb 10, 2015 0.6801 0.6801 0.6000 0.6300 42,414 -0.07(-10.00%)
Feb 09, 2015 0.6101 0.7000 0.6101 0.7000 51,254 +0.11(+18.64%)
Feb 06, 2015 0.6500 0.6500 0.5900 0.5900 47,072 -0.09(-13.44%)
Feb 05, 2015 0.6905 0.7000 0.6000 0.6816 33,198 -0.03(-4.00%)
Feb 04, 2015 0.5700 0.7140 0.5700 0.7100 63,392 +0.14(+25.00%)
Feb 03, 2015 0.5275 0.5760 0.4800 0.5680 117,247 +0.07(+13.60%)
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.